Mercados españoles cerrados
S&P 500
5.225,82 +3,14 (+0,06%) Nasdaq
16.397,32 +56,45 (+0,35%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0801 +0,0029 (+0,27%) Petróleo Brent
83,27 +0,48 (+0,58%) Bitcoin EUR
58.691,09 +1.547,64 (+2,71%)
Vecima Networks Inc. (VCM.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 09:47AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | 200 |
| 10 may 2024 | 19,65 | 19,66 | 19,65 | 19,65 | 19,65 | 1400 |
| 09 may 2024 | 19,95 | 20,00 | 19,95 | 19,99 | 19,99 | 2800 |
| 08 may 2024 | 19,84 | 19,85 | 19,65 | 19,85 | 19,85 | 3700 |
| 07 may 2024 | 19,75 | 19,80 | 19,75 | 19,75 | 19,75 | 4900 |
| 06 may 2024 | 19,68 | 19,75 | 19,65 | 19,74 | 19,74 | 6500 |
| 03 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | 1700 |
| 02 may 2024 | 20,30 | 20,30 | 19,80 | 19,80 | 19,80 | 900 |
| 01 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 500 |
| 30 abr 2024 | 20,00 | 20,12 | 20,00 | 20,00 | 20,00 | 2500 |
| 29 abr 2024 | 19,67 | 20,00 | 19,67 | 20,00 | 20,00 | 1600 |
| 26 abr 2024 | 19,41 | 19,91 | 19,25 | 19,91 | 19,91 | 5500 |
| 25 abr 2024 | 20,14 | 20,24 | 19,79 | 19,79 | 19,79 | 1900 |
| 24 abr 2024 | 20,28 | 20,46 | 20,04 | 20,04 | 20,04 | 700 |
| 23 abr 2024 | 21,11 | 21,11 | 20,50 | 20,50 | 20,50 | 400 |
| 22 abr 2024 | 21,95 | 21,95 | 21,21 | 21,21 | 21,21 | 900 |
| 19 abr 2024 | 22,22 | 22,22 | 22,05 | 22,05 | 22,05 | 1200 |
| 18 abr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 17 abr 2024 | 22,27 | 22,49 | 22,27 | 22,49 | 22,49 | 600 |
| 16 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | 100 |
| 15 abr 2024 | 22,36 | 22,45 | 22,35 | 22,44 | 22,44 | 2400 |
| 12 abr 2024 | 22,42 | 22,50 | 22,42 | 22,50 | 22,50 | 400 |
| 11 abr 2024 | 22,39 | 22,40 | 22,39 | 22,40 | 22,40 | 300 |
| 10 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | 700 |
| 09 abr 2024 | 22,21 | 22,21 | 22,20 | 22,20 | 22,20 | 700 |
| 08 abr 2024 | 22,67 | 23,00 | 22,59 | 22,67 | 22,67 | 1900 |
| 05 abr 2024 | 22,00 | 22,54 | 21,79 | 22,45 | 22,45 | 1800 |
| 04 abr 2024 | 21,68 | 22,32 | 21,57 | 22,32 | 22,32 | 22.100 |
| 03 abr 2024 | 20,72 | 22,23 | 20,72 | 21,53 | 21,53 | 28.500 |
| 02 abr 2024 | 20,52 | 20,52 | 20,42 | 20,42 | 20,42 | 5100 |
| 01 abr 2024 | 20,21 | 20,70 | 20,21 | 20,70 | 20,70 | 1500 |
| 28 mar 2024 | 20,10 | 20,10 | 19,90 | 19,90 | 19,90 | 800 |
| 27 mar 2024 | 20,40 | 20,40 | 20,20 | 20,20 | 20,20 | 400 |
| 26 mar 2024 | 20,30 | 20,64 | 20,29 | 20,50 | 20,50 | 75.600 |
| 25 mar 2024 | 19,55 | 20,51 | 19,55 | 20,41 | 20,41 | 2700 |
| 22 mar 2024 | 20,41 | 20,50 | 20,41 | 20,50 | 20,50 | 1300 |
| 21 mar 2024 | 20,01 | 20,50 | 20,01 | 20,50 | 20,50 | 1900 |
| 20 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 19 mar 2024 | 19,94 | 20,00 | 19,91 | 19,91 | 19,91 | 1300 |
| 18 mar 2024 | 19,52 | 19,65 | 19,51 | 19,65 | 19,65 | 300 |
| 15 mar 2024 | 19,56 | 19,60 | 19,56 | 19,60 | 19,60 | 500 |
| 14 mar 2024 | 19,66 | 19,66 | 19,65 | 19,65 | 19,65 | 300 |
| 13 mar 2024 | 19,56 | 19,75 | 19,56 | 19,75 | 19,75 | 2600 |
| 12 mar 2024 | 18,33 | 19,95 | 18,33 | 19,75 | 19,75 | 3200 |
| 11 mar 2024 | 18,01 | 18,43 | 18,01 | 18,43 | 18,43 | 1500 |
| 08 mar 2024 | 17,80 | 18,07 | 17,80 | 18,07 | 18,07 | 2700 |
| 07 mar 2024 | 17,80 | 18,00 | 17,75 | 18,00 | 18,00 | 1700 |
| 06 mar 2024 | 17,79 | 17,80 | 17,75 | 17,80 | 17,80 | 1100 |
| 05 mar 2024 | 17,70 | 17,80 | 17,70 | 17,80 | 17,80 | 800 |
| 04 mar 2024 | 17,60 | 17,70 | 17,60 | 17,70 | 17,70 | 3100 |
| 01 mar 2024 | 17,62 | 17,62 | 17,60 | 17,61 | 17,61 | 1500 |
| 29 feb 2024 | 17,50 | 17,62 | 17,46 | 17,50 | 17,50 | 5300 |
| 28 feb 2024 | 17,51 | 17,65 | 17,50 | 17,50 | 17,50 | 5400 |
| 27 feb 2024 | 18,00 | 18,00 | 17,44 | 17,70 | 17,70 | 2100 |
| 26 feb 2024 | 17,30 | 18,00 | 17,30 | 18,00 | 18,00 | 2600 |
| 23 feb 2024 | 17,09 | 17,30 | 17,09 | 17,25 | 17,25 | 7500 |
| 22 feb 2024 | 17,02 | 17,17 | 16,97 | 17,04 | 17,04 | 3200 |
| 22 feb 2024 | 0.055 Dividendo | |||||
| 21 feb 2024 | 16,93 | 17,02 | 16,51 | 17,00 | 16,94 | 6600 |
| 20 feb 2024 | 17,00 | 17,00 | 16,73 | 16,89 | 16,84 | 3600 |
| 16 feb 2024 | 17,32 | 17,32 | 16,50 | 16,50 | 16,45 | 1800 |
| 15 feb 2024 | 16,50 | 17,29 | 16,50 | 17,01 | 16,95 | 5200 |
| 14 feb 2024 | 14,99 | 16,41 | 14,85 | 16,39 | 16,34 | 13.200 |
| 13 feb 2024 | 14,68 | 14,85 | 14,68 | 14,80 | 14,75 | 2300 |
| 12 feb 2024 | 15,00 | 15,02 | 14,50 | 14,79 | 14,74 | 7800 |
| 09 feb 2024 | 15,28 | 15,30 | 15,05 | 15,05 | 15,00 | 1200 |
| 08 feb 2024 | 15,53 | 15,53 | 15,15 | 15,23 | 15,18 | 4500 |
| 07 feb 2024 | 15,38 | 15,84 | 15,38 | 15,78 | 15,73 | 1600 |
| 06 feb 2024 | 15,50 | 15,68 | 15,15 | 15,15 | 15,10 | 5900 |
| 05 feb 2024 | 15,84 | 15,85 | 15,50 | 15,70 | 15,65 | 4500 |
| 02 feb 2024 | 15,66 | 15,79 | 15,60 | 15,79 | 15,74 | 900 |
| 01 feb 2024 | 15,76 | 15,79 | 15,75 | 15,79 | 15,74 | 5000 |
| 31 ene 2024 | 15,90 | 15,90 | 15,76 | 15,76 | 15,71 | 2900 |
| 30 ene 2024 | 16,00 | 16,00 | 15,90 | 15,90 | 15,85 | 8000 |
| 29 ene 2024 | 16,50 | 16,50 | 16,00 | 16,02 | 15,97 | 9200 |
| 26 ene 2024 | 16,52 | 16,52 | 16,07 | 16,07 | 16,02 | 2900 |
| 25 ene 2024 | 16,56 | 16,56 | 16,55 | 16,55 | 16,50 | 1800 |
| 24 ene 2024 | 16,71 | 16,71 | 16,60 | 16,60 | 16,55 | 1100 |
| 23 ene 2024 | 16,74 | 16,74 | 16,64 | 16,64 | 16,59 | 1200 |
| 22 ene 2024 | 16,51 | 16,54 | 16,51 | 16,54 | 16,49 | 800 |
| 19 ene 2024 | 17,26 | 17,27 | 16,50 | 16,56 | 16,51 | 5500 |
| 18 ene 2024 | 17,60 | 17,60 | 17,09 | 17,16 | 17,10 | 1900 |
| 17 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,64 | - |
| 16 ene 2024 | 17,86 | 17,86 | 17,70 | 17,70 | 17,64 | 400 |
| 15 ene 2024 | 17,89 | 17,99 | 17,89 | 17,96 | 17,90 | 300 |
| 12 ene 2024 | 17,85 | 18,01 | 17,60 | 18,01 | 17,95 | 3100 |
| 11 ene 2024 | 17,85 | 18,06 | 17,85 | 17,92 | 17,86 | 2500 |
| 10 ene 2024 | 18,04 | 18,04 | 17,86 | 18,00 | 17,94 | 2900 |
| 09 ene 2024 | 17,60 | 18,35 | 17,60 | 18,15 | 18,09 | 4800 |
| 08 ene 2024 | 16,95 | 17,59 | 16,80 | 17,51 | 17,45 | 4100 |
| 05 ene 2024 | 16,94 | 16,95 | 16,94 | 16,95 | 16,90 | 1500 |
| 04 ene 2024 | 16,50 | 17,00 | 16,50 | 16,95 | 16,90 | 1900 |
| 03 ene 2024 | 16,77 | 16,82 | 16,62 | 16,74 | 16,69 | 1000 |
| 02 ene 2024 | 16,00 | 16,98 | 16,00 | 16,67 | 16,62 | 7000 |
| 29 dic 2023 | 16,36 | 16,36 | 16,33 | 16,35 | 16,30 | 400 |
| 28 dic 2023 | 16,10 | 16,50 | 16,10 | 16,46 | 16,41 | 2100 |
| 27 dic 2023 | 16,25 | 16,25 | 15,97 | 16,02 | 15,97 | 3500 |
| 22 dic 2023 | 16,00 | 16,24 | 16,00 | 16,24 | 16,19 | 1500 |
| 21 dic 2023 | 16,00 | 16,20 | 16,00 | 16,20 | 16,15 | 2400 |
| 20 dic 2023 | 15,90 | 16,11 | 15,90 | 16,00 | 15,95 | 5800 |
| *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.