Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.574,60 +737,53 (+1,30%)
Tenaz Energy Corp. (TNZ.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,6400 | 3,7300 | 3,6000 | 3,6400 | 3,6400 | 21.400 |
| 27 jun 2024 | 3,6500 | 3,6800 | 3,5700 | 3,6300 | 3,6300 | 6900 |
| 26 jun 2024 | 3,5600 | 3,6500 | 3,5500 | 3,6500 | 3,6500 | 29.100 |
| 25 jun 2024 | 3,5000 | 3,6400 | 3,5000 | 3,5600 | 3,5600 | 47.900 |
| 24 jun 2024 | 3,5000 | 3,5500 | 3,4900 | 3,5200 | 3,5200 | 19.300 |
| 21 jun 2024 | 3,4900 | 3,4900 | 3,4100 | 3,4900 | 3,4900 | 35.300 |
| 20 jun 2024 | 3,5000 | 3,5700 | 3,4200 | 3,4900 | 3,4900 | 18.400 |
| 19 jun 2024 | 3,4900 | 3,5100 | 3,4600 | 3,4800 | 3,4800 | 10.800 |
| 18 jun 2024 | 3,5000 | 3,5700 | 3,4800 | 3,5400 | 3,5400 | 15.900 |
| 17 jun 2024 | 3,5300 | 3,5400 | 3,4100 | 3,4900 | 3,4900 | 38.700 |
| 14 jun 2024 | 3,5300 | 3,5300 | 3,4100 | 3,5200 | 3,5200 | 12.900 |
| 13 jun 2024 | 3,5200 | 3,6100 | 3,4600 | 3,5500 | 3,5500 | 25.800 |
| 12 jun 2024 | 3,5900 | 3,6200 | 3,5300 | 3,5400 | 3,5400 | 64.200 |
| 11 jun 2024 | 3,6400 | 3,6400 | 3,5000 | 3,5300 | 3,5300 | 33.100 |
| 10 jun 2024 | 3,6100 | 3,6800 | 3,5900 | 3,5900 | 3,5900 | 20.700 |
| 07 jun 2024 | 3,7600 | 3,7600 | 3,5800 | 3,6100 | 3,6100 | 41.100 |
| 06 jun 2024 | 3,5900 | 3,7900 | 3,5900 | 3,7500 | 3,7500 | 73.700 |
| 05 jun 2024 | 3,5500 | 3,6100 | 3,5400 | 3,6100 | 3,6100 | 19.200 |
| 04 jun 2024 | 3,6200 | 3,6200 | 3,5300 | 3,5900 | 3,5900 | 29.200 |
| 03 jun 2024 | 3,7000 | 3,7300 | 3,5500 | 3,6200 | 3,6200 | 68.200 |
| 31 may 2024 | 3,6900 | 3,7500 | 3,6700 | 3,7100 | 3,7100 | 27.400 |
| 30 may 2024 | 3,7600 | 3,8000 | 3,6800 | 3,6800 | 3,6800 | 23.700 |
| 29 may 2024 | 3,8200 | 3,8200 | 3,7400 | 3,7600 | 3,7600 | 11.800 |
| 28 may 2024 | 3,7700 | 3,8800 | 3,7700 | 3,8200 | 3,8200 | 34.500 |
| 27 may 2024 | 3,7700 | 3,7800 | 3,7400 | 3,7800 | 3,7800 | 29.700 |
| 24 may 2024 | 3,7600 | 3,8300 | 3,7200 | 3,7200 | 3,7200 | 17.900 |
| 23 may 2024 | 3,7700 | 3,7900 | 3,7300 | 3,7300 | 3,7300 | 22.700 |
| 22 may 2024 | 3,8500 | 3,9000 | 3,7300 | 3,7700 | 3,7700 | 34.900 |
| 21 may 2024 | 3,9600 | 3,9600 | 3,8600 | 3,9000 | 3,9000 | 30.700 |
| 17 may 2024 | 3,9600 | 4,0500 | 3,9600 | 3,9900 | 3,9900 | 33.600 |
| 16 may 2024 | 3,9500 | 4,0500 | 3,9300 | 4,0000 | 4,0000 | 24.400 |
| 15 may 2024 | 3,9700 | 3,9900 | 3,9300 | 3,9700 | 3,9700 | 26.900 |
| 14 may 2024 | 3,9800 | 3,9800 | 3,9300 | 3,9300 | 3,9300 | 21.800 |
| 13 may 2024 | 4,0300 | 4,0800 | 3,9600 | 3,9700 | 3,9700 | 24.700 |
| 10 may 2024 | 4,0700 | 4,1100 | 3,9200 | 3,9600 | 3,9600 | 17.400 |
| 09 may 2024 | 4,0000 | 4,0100 | 3,9800 | 4,0100 | 4,0100 | 13.400 |
| 08 may 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9700 | 3,9700 | 10.600 |
| 07 may 2024 | 4,1300 | 4,1300 | 3,9500 | 3,9500 | 3,9500 | 20.500 |
| 06 may 2024 | 4,0200 | 4,1200 | 3,9700 | 4,0000 | 4,0000 | 16.900 |
| 03 may 2024 | 4,1200 | 4,1200 | 3,9600 | 3,9600 | 3,9600 | 49.000 |
| 02 may 2024 | 4,0800 | 4,1500 | 4,0400 | 4,0600 | 4,0600 | 32.200 |
| 01 may 2024 | 4,3100 | 4,3100 | 4,1500 | 4,1800 | 4,1800 | 17.300 |
| 30 abr 2024 | 4,4100 | 4,4100 | 4,2500 | 4,2800 | 4,2800 | 31.100 |
| 29 abr 2024 | 4,0300 | 4,3400 | 4,0300 | 4,3400 | 4,3400 | 41.800 |
| 26 abr 2024 | 3,9800 | 4,0300 | 3,9800 | 4,0000 | 4,0000 | 32.600 |
| 25 abr 2024 | 4,0000 | 4,0400 | 3,9000 | 3,9500 | 3,9500 | 49.000 |
| 24 abr 2024 | 3,9900 | 4,0900 | 3,9600 | 4,0000 | 4,0000 | 50.100 |
| 23 abr 2024 | 3,9700 | 4,0300 | 3,9100 | 3,9500 | 3,9500 | 34.400 |
| 22 abr 2024 | 4,2900 | 4,2900 | 3,9400 | 3,9400 | 3,9400 | 77.100 |
| 19 abr 2024 | 4,2800 | 4,2900 | 4,1700 | 4,1700 | 4,1700 | 22.400 |
| 18 abr 2024 | 4,2300 | 4,3300 | 4,1500 | 4,2200 | 4,2200 | 40.100 |
| 17 abr 2024 | 4,2600 | 4,2600 | 4,1000 | 4,1500 | 4,1500 | 36.700 |
| 16 abr 2024 | 4,1800 | 4,1800 | 4,0500 | 4,1400 | 4,1400 | 19.300 |
| 15 abr 2024 | 4,2400 | 4,2900 | 4,1600 | 4,1900 | 4,1900 | 30.900 |
| 12 abr 2024 | 4,0200 | 4,2500 | 4,0100 | 4,1500 | 4,1500 | 72.000 |
| 11 abr 2024 | 3,9200 | 4,0600 | 3,9200 | 4,0000 | 4,0000 | 26.300 |
| 10 abr 2024 | 3,9300 | 3,9600 | 3,9000 | 3,9200 | 3,9200 | 29.300 |
| 09 abr 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9400 | 3,9400 | 39.700 |
| 08 abr 2024 | 4,0300 | 4,0600 | 3,9700 | 3,9900 | 3,9900 | 8200 |
| 05 abr 2024 | 3,9500 | 4,0700 | 3,9400 | 3,9900 | 3,9900 | 65.100 |
| 04 abr 2024 | 3,9500 | 4,0400 | 3,9100 | 3,9300 | 3,9300 | 39.100 |
| 03 abr 2024 | 3,8000 | 4,0500 | 3,8000 | 3,9500 | 3,9500 | 132.100 |
| 02 abr 2024 | 3,8200 | 3,8200 | 3,7000 | 3,7700 | 3,7700 | 41.900 |
| 01 abr 2024 | 3,7000 | 3,7700 | 3,6400 | 3,6600 | 3,6600 | 32.100 |
| 28 mar 2024 | 3,6600 | 3,7700 | 3,5400 | 3,7400 | 3,7400 | 143.800 |
| 27 mar 2024 | 3,5300 | 3,6200 | 3,5100 | 3,6000 | 3,6000 | 34.100 |
| 26 mar 2024 | 3,5800 | 3,6300 | 3,5100 | 3,5200 | 3,5200 | 31.300 |
| 25 mar 2024 | 3,5500 | 3,5700 | 3,4900 | 3,5700 | 3,5700 | 28.200 |
| 22 mar 2024 | 3,5600 | 3,6200 | 3,5300 | 3,5600 | 3,5600 | 17.800 |
| 21 mar 2024 | 3,5800 | 3,6000 | 3,5300 | 3,5500 | 3,5500 | 26.900 |
| 20 mar 2024 | 3,5700 | 3,5700 | 3,4700 | 3,5100 | 3,5100 | 42.300 |
| 19 mar 2024 | 3,5300 | 3,5700 | 3,4800 | 3,5300 | 3,5300 | 24.700 |
| 18 mar 2024 | 3,4400 | 3,5300 | 3,4400 | 3,5200 | 3,5200 | 61.300 |
| 15 mar 2024 | 3,4700 | 3,4900 | 3,4000 | 3,4300 | 3,4300 | 63.200 |
| 14 mar 2024 | 3,5000 | 3,5000 | 3,4300 | 3,4300 | 3,4300 | 59.300 |
| 13 mar 2024 | 3,5900 | 3,6000 | 3,5100 | 3,5200 | 3,5200 | 59.300 |
| 12 mar 2024 | 3,6200 | 3,6700 | 3,5600 | 3,5700 | 3,5700 | 16.800 |
| 11 mar 2024 | 3,6200 | 3,6500 | 3,5600 | 3,5800 | 3,5800 | 121.600 |
| 08 mar 2024 | 3,7000 | 3,7000 | 3,5800 | 3,6200 | 3,6200 | 26.500 |
| 07 mar 2024 | 3,6500 | 3,7000 | 3,6300 | 3,6400 | 3,6400 | 15.200 |
| 06 mar 2024 | 3,6700 | 3,7600 | 3,6700 | 3,7000 | 3,7000 | 24.600 |
| 05 mar 2024 | 3,8200 | 3,8900 | 3,5400 | 3,6900 | 3,6900 | 129.700 |
| 04 mar 2024 | 4,0700 | 4,1300 | 3,8100 | 3,8400 | 3,8400 | 89.500 |
| 01 mar 2024 | 3,9800 | 4,0700 | 3,9600 | 4,0400 | 4,0400 | 34.600 |
| 29 feb 2024 | 3,8900 | 4,0000 | 3,8900 | 3,9500 | 3,9500 | 162.300 |
| 28 feb 2024 | 3,8900 | 3,9200 | 3,8600 | 3,8900 | 3,8900 | 80.200 |
| 27 feb 2024 | 3,8700 | 3,9100 | 3,8500 | 3,9000 | 3,9000 | 40.000 |
| 26 feb 2024 | 3,9500 | 3,9700 | 3,8700 | 3,8700 | 3,8700 | 35.200 |
| 23 feb 2024 | 4,0100 | 4,0100 | 3,8600 | 3,9600 | 3,9600 | 99.500 |
| 22 feb 2024 | 3,9200 | 4,0800 | 3,7700 | 4,0200 | 4,0200 | 202.200 |
| 21 feb 2024 | 3,8700 | 3,9200 | 3,8200 | 3,9100 | 3,9100 | 195.900 |
| 20 feb 2024 | 3,8300 | 3,9500 | 3,7200 | 3,7600 | 3,7600 | 30.100 |
| 16 feb 2024 | 3,5500 | 3,8400 | 3,5500 | 3,7300 | 3,7300 | 171.100 |
| 15 feb 2024 | 3,5100 | 3,6000 | 3,5100 | 3,5700 | 3,5700 | 9800 |
| 14 feb 2024 | 3,4700 | 3,5100 | 3,4700 | 3,5100 | 3,5100 | 5300 |
| 13 feb 2024 | 3,5400 | 3,6000 | 3,4100 | 3,4300 | 3,4300 | 25.800 |
| 12 feb 2024 | 3,5800 | 3,6800 | 3,4000 | 3,5400 | 3,5400 | 34.500 |
| 09 feb 2024 | 3,4700 | 3,6000 | 3,4500 | 3,5500 | 3,5500 | 16.000 |
| 08 feb 2024 | 3,5000 | 3,5500 | 3,4600 | 3,4900 | 3,4900 | 48.700 |
| 07 feb 2024 | 3,5500 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 11.600 |
| *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.