Mercados españoles abiertos en 55 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.118,83 +80,67 (+0,21%) Dólar/Euro
1,0769 +0,0003 (+0,03%) Petróleo Brent
81,49 -0,14 (-0,17%) Bitcoin EUR
63.073,82 -1.484,23 (-2,30%)
Urbana Corporation (URB-A.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 12:48PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 4,7900 | 4,7900 | 4,7500 | 4,7500 | 4,7500 | 8300 |
| 07 jun 2024 | 4,7900 | 4,7900 | 4,7600 | 4,7900 | 4,7900 | 900 |
| 06 jun 2024 | 4,7900 | 4,7900 | 4,7500 | 4,7500 | 4,7500 | 3700 |
| 05 jun 2024 | 4,7500 | 4,8000 | 4,7500 | 4,7900 | 4,7900 | 24.000 |
| 04 jun 2024 | 4,7700 | 4,8000 | 4,7500 | 4,7500 | 4,7500 | 11.800 |
| 03 jun 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 500 |
| 31 may 2024 | 4,7900 | 4,8000 | 4,7500 | 4,8000 | 4,8000 | 16.200 |
| 30 may 2024 | 4,7500 | 4,7500 | 4,7100 | 4,7500 | 4,7500 | 4600 |
| 29 may 2024 | 4,7500 | 4,7900 | 4,7000 | 4,7000 | 4,7000 | 7500 |
| 28 may 2024 | 4,7700 | 4,7700 | 4,7200 | 4,7500 | 4,7500 | 4600 |
| 27 may 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7700 | 4,7700 | 9800 |
| 24 may 2024 | 4,7300 | 4,7800 | 4,7100 | 4,7200 | 4,7200 | 80.000 |
| 23 may 2024 | 4,7500 | 4,7500 | 4,7200 | 4,7200 | 4,7200 | 300 |
| 22 may 2024 | 4,7900 | 4,7900 | 4,7400 | 4,7400 | 4,7400 | 2400 |
| 21 may 2024 | 4,7500 | 4,7800 | 4,7500 | 4,7700 | 4,7700 | 8400 |
| 17 may 2024 | 4,8100 | 4,8100 | 4,7400 | 4,7400 | 4,7400 | 3700 |
| 16 may 2024 | 4,7700 | 4,7900 | 4,7400 | 4,7500 | 4,7500 | 8200 |
| 15 may 2024 | 4,7200 | 4,7200 | 4,6900 | 4,7200 | 4,7200 | 1400 |
| 14 may 2024 | 4,6700 | 4,7200 | 4,6500 | 4,6800 | 4,6800 | 10.500 |
| 13 may 2024 | 4,7500 | 4,7500 | 4,6500 | 4,7100 | 4,7100 | 2600 |
| 10 may 2024 | 4,7400 | 4,7600 | 4,6800 | 4,6800 | 4,6800 | 12.200 |
| 09 may 2024 | 4,7200 | 4,7200 | 4,6500 | 4,7200 | 4,7200 | 6100 |
| 08 may 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 300 |
| 07 may 2024 | 4,6800 | 4,7800 | 4,6800 | 4,7800 | 4,7800 | 7700 |
| 06 may 2024 | 4,6200 | 4,7500 | 4,6200 | 4,7500 | 4,7500 | 20.400 |
| 03 may 2024 | 4,6400 | 4,6600 | 4,5800 | 4,5800 | 4,5800 | 55.700 |
| 02 may 2024 | 4,6700 | 4,7200 | 4,6000 | 4,6000 | 4,6000 | 47.300 |
| 01 may 2024 | 4,6500 | 4,6700 | 4,6100 | 4,6100 | 4,6100 | 44.900 |
| 30 abr 2024 | 4,7400 | 4,7500 | 4,6400 | 4,6500 | 4,6500 | 9000 |
| 29 abr 2024 | 4,7000 | 4,7000 | 4,6700 | 4,7000 | 4,7000 | 23.800 |
| 26 abr 2024 | 4,6900 | 4,7200 | 4,6500 | 4,6900 | 4,6900 | 20.300 |
| 25 abr 2024 | 4,7200 | 4,7200 | 4,6500 | 4,6500 | 4,6500 | 19.700 |
| 24 abr 2024 | 4,7000 | 4,7200 | 4,6600 | 4,7000 | 4,7000 | 69.700 |
| 23 abr 2024 | 4,7000 | 4,7500 | 4,6500 | 4,6900 | 4,6900 | 31.900 |
| 22 abr 2024 | 4,7000 | 4,7100 | 4,6800 | 4,7000 | 4,7000 | 23.900 |
| 19 abr 2024 | 4,7000 | 4,7700 | 4,6700 | 4,7400 | 4,7400 | 65.600 |
| 18 abr 2024 | 4,8000 | 4,8000 | 4,7500 | 4,7500 | 4,7500 | 7000 |
| 17 abr 2024 | 4,7900 | 4,8000 | 4,6900 | 4,7500 | 4,7500 | 28.500 |
| 16 abr 2024 | 4,8300 | 4,8300 | 4,7400 | 4,8000 | 4,8000 | 20.700 |
| 15 abr 2024 | 4,8200 | 4,8300 | 4,7400 | 4,8200 | 4,8200 | 14.800 |
| 12 abr 2024 | 4,7900 | 4,8300 | 4,7600 | 4,7600 | 4,7600 | 17.800 |
| 11 abr 2024 | 4,7400 | 4,8200 | 4,7200 | 4,7500 | 4,7500 | 26.800 |
| 10 abr 2024 | 4,8200 | 4,8200 | 4,7400 | 4,7400 | 4,7400 | 5700 |
| 09 abr 2024 | 4,7500 | 4,8300 | 4,7500 | 4,7500 | 4,7500 | 63.400 |
| 08 abr 2024 | 4,7900 | 4,7900 | 4,7300 | 4,7400 | 4,7400 | 9900 |
| 05 abr 2024 | 4,7600 | 4,7900 | 4,7600 | 4,7900 | 4,7900 | 5700 |
| 04 abr 2024 | 4,7500 | 4,8000 | 4,7400 | 4,8000 | 4,8000 | 26.600 |
| 03 abr 2024 | 4,7500 | 4,7800 | 4,7300 | 4,7600 | 4,7600 | 6600 |
| 02 abr 2024 | 4,7200 | 4,7600 | 4,7100 | 4,7100 | 4,7100 | 7900 |
| 01 abr 2024 | 4,6800 | 4,7600 | 4,6800 | 4,7000 | 4,7000 | 34.100 |
| 28 mar 2024 | 4,7300 | 4,7400 | 4,6800 | 4,6800 | 4,6800 | 83.400 |
| 27 mar 2024 | 4,7700 | 4,8000 | 4,7200 | 4,7300 | 4,7300 | 61.900 |
| 26 mar 2024 | 4,7300 | 4,8000 | 4,7100 | 4,7100 | 4,7100 | 34.400 |
| 25 mar 2024 | 4,7500 | 4,7900 | 4,7200 | 4,7200 | 4,7200 | 14.800 |
| 22 mar 2024 | 4,7400 | 4,7600 | 4,7400 | 4,7400 | 4,7400 | 1900 |
| 21 mar 2024 | 4,7800 | 4,8000 | 4,7600 | 4,7700 | 4,7700 | 74.000 |
| 20 mar 2024 | 4,7800 | 4,7900 | 4,7400 | 4,7900 | 4,7900 | 30.900 |
| 19 mar 2024 | 4,8600 | 4,9300 | 4,8000 | 4,8200 | 4,8200 | 327.200 |
| 18 mar 2024 | 4,8500 | 4,8900 | 4,7800 | 4,8000 | 4,8000 | 85.400 |
| 15 mar 2024 | 4,8100 | 4,8500 | 4,8100 | 4,8500 | 4,8500 | 42.900 |
| 14 mar 2024 | 4,8500 | 4,9000 | 4,8500 | 4,8500 | 4,8500 | 11.900 |
| 13 mar 2024 | 4,8400 | 4,8400 | 4,8000 | 4,8000 | 4,8000 | 5000 |
| 12 mar 2024 | 4,8400 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | 2600 |
| 11 mar 2024 | 4,8600 | 4,8900 | 4,7800 | 4,8800 | 4,8800 | 5900 |
| 08 mar 2024 | 4,8500 | 4,8700 | 4,7600 | 4,8600 | 4,8600 | 5200 |
| 07 mar 2024 | 4,9400 | 5,0400 | 4,8400 | 4,8700 | 4,8700 | 15.800 |
| 06 mar 2024 | 4,8900 | 4,9400 | 4,8300 | 4,9200 | 4,9200 | 33.900 |
| 05 mar 2024 | 4,7400 | 4,8900 | 4,7400 | 4,8300 | 4,8300 | 24.400 |
| 04 mar 2024 | 4,7500 | 4,8100 | 4,6900 | 4,7600 | 4,7600 | 9200 |
| 01 mar 2024 | 4,7500 | 4,8000 | 4,7000 | 4,7200 | 4,7200 | 7400 |
| 29 feb 2024 | 4,7800 | 4,8400 | 4,7300 | 4,7400 | 4,7400 | 12.900 |
| 28 feb 2024 | 4,7000 | 4,7500 | 4,6900 | 4,7200 | 4,7200 | 33.000 |
| 27 feb 2024 | 4,7100 | 4,7300 | 4,6500 | 4,7300 | 4,7300 | 27.300 |
| 26 feb 2024 | 4,7200 | 4,7200 | 4,6100 | 4,6700 | 4,6700 | 23.400 |
| 23 feb 2024 | 4,7100 | 4,7100 | 4,6300 | 4,6500 | 4,6500 | 4500 |
| 22 feb 2024 | 4,6800 | 4,6800 | 4,6500 | 4,6800 | 4,6800 | 4200 |
| 21 feb 2024 | 4,7100 | 4,7100 | 4,6500 | 4,6800 | 4,6800 | 13.500 |
| 20 feb 2024 | 4,5900 | 4,7000 | 4,5700 | 4,7000 | 4,7000 | 4100 |
| 16 feb 2024 | 4,7000 | 4,7000 | 4,5800 | 4,6300 | 4,6300 | 25.400 |
| 15 feb 2024 | 4,6900 | 4,7400 | 4,6000 | 4,6800 | 4,6800 | 12.400 |
| 14 feb 2024 | 4,7000 | 4,7000 | 4,5900 | 4,6100 | 4,6100 | 21.400 |
| 13 feb 2024 | 4,6100 | 4,6900 | 4,6100 | 4,6200 | 4,6200 | 9600 |
| 12 feb 2024 | 4,6600 | 4,7000 | 4,5700 | 4,5700 | 4,5700 | 12.400 |
| 09 feb 2024 | 4,6800 | 4,7400 | 4,6800 | 4,7000 | 4,7000 | 1500 |
| 08 feb 2024 | 4,6500 | 4,7400 | 4,6500 | 4,6700 | 4,6700 | 33.800 |
| 07 feb 2024 | 4,6400 | 4,7200 | 4,6400 | 4,7200 | 4,7200 | 2500 |
| 06 feb 2024 | 4,6800 | 4,6900 | 4,6400 | 4,6400 | 4,6400 | 9100 |
| 05 feb 2024 | 4,6300 | 4,7400 | 4,6300 | 4,6400 | 4,6400 | 8200 |
| 02 feb 2024 | 4,6800 | 4,6800 | 4,6400 | 4,6800 | 4,6800 | 15.600 |
| 01 feb 2024 | 4,7100 | 4,7100 | 4,6500 | 4,6800 | 4,6800 | 7500 |
| 31 ene 2024 | 4,6900 | 4,6900 | 4,5800 | 4,6800 | 4,6800 | 48.700 |
| 30 ene 2024 | 4,6500 | 4,6800 | 4,6100 | 4,6700 | 4,6700 | 61.800 |
| 29 ene 2024 | 4,6800 | 4,6800 | 4,5600 | 4,5900 | 4,5900 | 9500 |
| 26 ene 2024 | 4,6400 | 4,6400 | 4,5600 | 4,5700 | 4,5700 | 14.500 |
| 25 ene 2024 | 4,6700 | 4,7000 | 4,6700 | 4,6900 | 4,6900 | 5400 |
| 24 ene 2024 | 4,5900 | 4,6800 | 4,5200 | 4,6200 | 4,6200 | 12.000 |
| 23 ene 2024 | 4,6200 | 4,6800 | 4,5400 | 4,6300 | 4,6300 | 17.600 |
| 22 ene 2024 | 4,6400 | 4,6500 | 4,4300 | 4,6000 | 4,6000 | 14.000 |
| 19 ene 2024 | 4,6200 | 4,6800 | 4,6200 | 4,6800 | 4,6800 | 11.300 |
| 18 ene 2024 | 4,6700 | 4,6800 | 4,6200 | 4,6200 | 4,6200 | 11.800 |
| *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.