Mercados españoles cerrados en 4 hrs 25 min
IBEX 35
11.321,40 -7,60 (-0,07%) Euro Stoxx 50
5.049,51 +24,34 (+0,48%) Dólar/Euro
1,0850 +0,0022 (+0,21%) Petróleo Brent
82,57 +0,67 (+0,82%) Oro
2.367,80 -25,10 (-1,05%) Bitcoin EUR
64.105,29 -611,37 (-0,94%)
Quipt Home Medical Corp. (QIPT.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 4,3000 | 4,4000 | 4,2100 | 4,3900 | 4,3900 | 77.700 |
| 21 may 2024 | 4,3000 | 4,3600 | 4,2100 | 4,3300 | 4,3300 | 50.500 |
| 17 may 2024 | 4,4900 | 4,5400 | 4,2300 | 4,2600 | 4,2600 | 269.400 |
| 16 may 2024 | 5,3000 | 5,3000 | 4,6000 | 4,6200 | 4,6200 | 218.100 |
| 15 may 2024 | 5,5300 | 5,6800 | 5,3500 | 5,4000 | 5,4000 | 36.900 |
| 14 may 2024 | 5,5100 | 5,6300 | 5,4400 | 5,5000 | 5,5000 | 41.400 |
| 13 may 2024 | 5,3600 | 5,5500 | 5,3600 | 5,5200 | 5,5200 | 4600 |
| 10 may 2024 | 5,4600 | 5,5700 | 5,4600 | 5,4900 | 5,4900 | 12.300 |
| 09 may 2024 | 5,6700 | 5,6700 | 5,4700 | 5,4800 | 5,4800 | 3700 |
| 08 may 2024 | 5,5400 | 5,6000 | 5,5400 | 5,6000 | 5,6000 | 6300 |
| 07 may 2024 | 5,2600 | 5,5700 | 5,2600 | 5,4800 | 5,4800 | 17.300 |
| 06 may 2024 | 5,5000 | 5,6700 | 5,3500 | 5,3600 | 5,3600 | 47.500 |
| 03 may 2024 | 5,5000 | 5,5000 | 5,2300 | 5,3900 | 5,3900 | 33.400 |
| 02 may 2024 | 5,2300 | 5,5000 | 5,2300 | 5,4700 | 5,4700 | 22.100 |
| 01 may 2024 | 4,9600 | 5,0900 | 4,9600 | 5,0200 | 5,0200 | 6200 |
| 30 abr 2024 | 4,8000 | 5,0200 | 4,8000 | 4,9600 | 4,9600 | 38.000 |
| 29 abr 2024 | 5,0000 | 5,0100 | 4,9100 | 4,9300 | 4,9300 | 10.200 |
| 26 abr 2024 | 5,0000 | 5,0500 | 4,9500 | 4,9800 | 4,9800 | 9300 |
| 25 abr 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0100 | 5,0100 | 20.700 |
| 24 abr 2024 | 5,2500 | 5,3200 | 5,2000 | 5,2600 | 5,2600 | 14.800 |
| 23 abr 2024 | 5,0000 | 5,3100 | 5,0000 | 5,2500 | 5,2500 | 18.700 |
| 22 abr 2024 | 4,7200 | 5,1300 | 4,7200 | 5,1300 | 5,1300 | 47.000 |
| 19 abr 2024 | 4,7500 | 4,8000 | 4,7000 | 4,7400 | 4,7400 | 29.200 |
| 18 abr 2024 | 4,9700 | 4,9700 | 4,7800 | 4,7900 | 4,7900 | 30.300 |
| 17 abr 2024 | 5,1000 | 5,1300 | 4,9300 | 4,9700 | 4,9700 | 62.200 |
| 16 abr 2024 | 5,1800 | 5,1900 | 5,1000 | 5,1100 | 5,1100 | 15.500 |
| 15 abr 2024 | 5,1800 | 5,2700 | 5,1800 | 5,2200 | 5,2200 | 14.300 |
| 12 abr 2024 | 5,4600 | 5,4600 | 5,2700 | 5,3200 | 5,3200 | 14.300 |
| 11 abr 2024 | 5,4300 | 5,4600 | 5,3800 | 5,3800 | 5,3800 | 5500 |
| 10 abr 2024 | 5,4400 | 5,4400 | 5,3400 | 5,4100 | 5,4100 | 17.300 |
| 09 abr 2024 | 5,4300 | 5,4900 | 5,4300 | 5,4500 | 5,4500 | 7100 |
| 08 abr 2024 | 5,5200 | 5,5300 | 5,4800 | 5,5000 | 5,5000 | 9400 |
| 05 abr 2024 | 5,5100 | 5,5500 | 5,5000 | 5,5000 | 5,5000 | 15.900 |
| 04 abr 2024 | 5,6400 | 5,7100 | 5,5400 | 5,5400 | 5,5400 | 12.000 |
| 03 abr 2024 | 5,7100 | 5,7100 | 5,5600 | 5,6800 | 5,6800 | 23.200 |
| 02 abr 2024 | 5,8900 | 5,9200 | 5,7100 | 5,7300 | 5,7300 | 11.900 |
| 01 abr 2024 | 5,7500 | 5,9300 | 5,7500 | 5,9100 | 5,9100 | 15.000 |
| 28 mar 2024 | 5,8500 | 5,9900 | 5,8500 | 5,9200 | 5,9200 | 14.400 |
| 27 mar 2024 | 5,8500 | 5,8900 | 5,8500 | 5,8900 | 5,8900 | 13.400 |
| 26 mar 2024 | 5,6200 | 5,8800 | 5,6200 | 5,8700 | 5,8700 | 33.200 |
| 25 mar 2024 | 5,9000 | 5,9000 | 5,7700 | 5,8700 | 5,8700 | 17.500 |
| 22 mar 2024 | 5,8400 | 5,8900 | 5,8400 | 5,8700 | 5,8700 | 6900 |
| 21 mar 2024 | 5,6600 | 5,8800 | 5,6600 | 5,8200 | 5,8200 | 33.100 |
| 20 mar 2024 | 5,6300 | 5,8000 | 5,6200 | 5,7600 | 5,7600 | 19.600 |
| 19 mar 2024 | 5,6600 | 5,7700 | 5,6100 | 5,7000 | 5,7000 | 32.400 |
| 18 mar 2024 | 5,5900 | 5,7000 | 5,5700 | 5,6400 | 5,6400 | 44.700 |
| 15 mar 2024 | 5,3700 | 5,6900 | 5,3700 | 5,5900 | 5,5900 | 41.200 |
| 14 mar 2024 | 5,5500 | 5,5500 | 5,3900 | 5,4600 | 5,4600 | 14.100 |
| 13 mar 2024 | 5,5800 | 5,6400 | 5,4800 | 5,5300 | 5,5300 | 29.700 |
| 12 mar 2024 | 5,5900 | 5,6100 | 5,5500 | 5,6000 | 5,6000 | 25.000 |
| 11 mar 2024 | 5,6800 | 5,7500 | 5,5800 | 5,6100 | 5,6100 | 15.800 |
| 08 mar 2024 | 5,6500 | 5,7700 | 5,5600 | 5,7500 | 5,7500 | 26.400 |
| 07 mar 2024 | 5,5200 | 5,6200 | 5,5000 | 5,5600 | 5,5600 | 25.900 |
| 06 mar 2024 | 5,5100 | 5,6200 | 5,5100 | 5,5900 | 5,5900 | 14.100 |
| 05 mar 2024 | 5,5400 | 5,5700 | 5,2900 | 5,5700 | 5,5700 | 83.400 |
| 04 mar 2024 | 5,7100 | 5,7400 | 5,4800 | 5,5100 | 5,5100 | 56.100 |
| 01 mar 2024 | 5,7100 | 5,8500 | 5,6800 | 5,6900 | 5,6900 | 10.200 |
| 29 feb 2024 | 5,7800 | 5,8500 | 5,7700 | 5,8200 | 5,8200 | 33.900 |
| 28 feb 2024 | 5,8500 | 5,8500 | 5,7000 | 5,7700 | 5,7700 | 14.200 |
| 27 feb 2024 | 5,7500 | 5,9400 | 5,7000 | 5,8500 | 5,8500 | 34.200 |
| 26 feb 2024 | 5,9100 | 5,9400 | 5,7500 | 5,7500 | 5,7500 | 37.800 |
| 23 feb 2024 | 6,0200 | 6,0200 | 5,9100 | 5,9600 | 5,9600 | 12.200 |
| 22 feb 2024 | 5,9300 | 6,1700 | 5,9300 | 6,0600 | 6,0600 | 19.400 |
| 21 feb 2024 | 6,2300 | 6,2300 | 5,9600 | 6,1000 | 6,1000 | 34.700 |
| 20 feb 2024 | 5,9600 | 6,1400 | 5,9600 | 6,0700 | 6,0700 | 36.900 |
| 16 feb 2024 | 6,0400 | 6,1300 | 5,8500 | 6,0200 | 6,0200 | 62.500 |
| 15 feb 2024 | 6,2500 | 6,4400 | 5,8500 | 6,0300 | 6,0300 | 166.200 |
| 14 feb 2024 | 6,4000 | 6,7000 | 6,4000 | 6,6200 | 6,6200 | 72.600 |
| 13 feb 2024 | 6,6500 | 6,6500 | 6,3700 | 6,3800 | 6,3800 | 33.900 |
| 12 feb 2024 | 6,3000 | 6,6200 | 6,3000 | 6,5900 | 6,5900 | 15.600 |
| 09 feb 2024 | 6,1800 | 6,2900 | 6,1800 | 6,2800 | 6,2800 | 14.400 |
| 08 feb 2024 | 6,2300 | 6,2400 | 6,1700 | 6,1900 | 6,1900 | 124.800 |
| 07 feb 2024 | 6,1800 | 6,3000 | 6,1800 | 6,2700 | 6,2700 | 3900 |
| 06 feb 2024 | 6,2000 | 6,3400 | 6,2000 | 6,2300 | 6,2300 | 7900 |
| 05 feb 2024 | 6,1900 | 6,4100 | 6,1900 | 6,2600 | 6,2600 | 8700 |
| 02 feb 2024 | 6,6600 | 6,6600 | 6,4500 | 6,4700 | 6,4700 | 136.900 |
| 01 feb 2024 | 6,3200 | 6,6800 | 6,2900 | 6,6800 | 6,6800 | 10.800 |
| 31 ene 2024 | 6,2300 | 6,5000 | 6,2000 | 6,3400 | 6,3400 | 23.800 |
| 30 ene 2024 | 6,2200 | 6,2700 | 6,2000 | 6,2700 | 6,2700 | 25.000 |
| 29 ene 2024 | 6,1100 | 6,2400 | 6,1000 | 6,2400 | 6,2400 | 69.300 |
| 26 ene 2024 | 6,1000 | 6,2200 | 6,1000 | 6,1100 | 6,1100 | 38.200 |
| 25 ene 2024 | 6,1100 | 6,2300 | 6,1000 | 6,1600 | 6,1600 | 24.400 |
| 24 ene 2024 | 6,3300 | 6,3300 | 6,1500 | 6,2000 | 6,2000 | 30.400 |
| 23 ene 2024 | 6,2100 | 6,3000 | 6,1900 | 6,2500 | 6,2500 | 19.600 |
| 22 ene 2024 | 6,1000 | 6,3200 | 6,1000 | 6,2400 | 6,2400 | 22.500 |
| 19 ene 2024 | 6,1400 | 6,1700 | 6,1000 | 6,1400 | 6,1400 | 16.900 |
| 18 ene 2024 | 6,1800 | 6,2000 | 6,1100 | 6,1800 | 6,1800 | 4900 |
| 17 ene 2024 | 6,1900 | 6,1900 | 6,1200 | 6,1800 | 6,1800 | 13.900 |
| 16 ene 2024 | 6,1100 | 6,2600 | 6,1100 | 6,2100 | 6,2100 | 45.100 |
| 15 ene 2024 | 6,2100 | 6,3300 | 6,1800 | 6,2100 | 6,2100 | 37.700 |
| 12 ene 2024 | 6,2500 | 6,3900 | 6,2400 | 6,3900 | 6,3900 | 106.100 |
| 11 ene 2024 | 6,3200 | 6,3600 | 6,2100 | 6,3000 | 6,3000 | 28.300 |
| 10 ene 2024 | 6,6000 | 6,6000 | 6,3300 | 6,4400 | 6,4400 | 19.600 |
| 09 ene 2024 | 6,5700 | 6,6550 | 6,5500 | 6,6400 | 6,6400 | 20.400 |
| 08 ene 2024 | 6,5700 | 6,7500 | 6,5700 | 6,7100 | 6,7100 | 13.200 |
| 05 ene 2024 | 6,7000 | 6,7650 | 6,6500 | 6,7100 | 6,7100 | 9800 |
| 04 ene 2024 | 6,8400 | 6,8600 | 6,7000 | 6,7200 | 6,7200 | 35.200 |
| 03 ene 2024 | 6,6600 | 6,9000 | 6,6600 | 6,8000 | 6,8000 | 14.300 |
| 02 ene 2024 | 6,6100 | 6,9800 | 6,6100 | 6,8900 | 6,8900 | 25.000 |
| 29 dic 2023 | 6,6200 | 6,8200 | 6,6200 | 6,7500 | 6,7500 | 11.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.