Mercados españoles abiertos en 7 hrs 33 min

iShares Core Canadian Universe Bond Index ETF (XBB.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
27,43+0,05 (+0,18%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202427,4527,4727,4127,4327,4396.790
06 may 202427,3427,3827,2927,3827,38240.800
03 may 202427,2827,2927,2127,2527,25103.100
02 may 202427,0527,1627,0227,1427,1474.300
01 may 202427,0027,1326,9927,0327,03143.200
30 abr 202426,9727,0326,9526,9526,95150.600
29 abr 202426,9827,0826,9827,0827,08106.500
26 abr 202426,9126,9526,9026,9426,9472.700
25 abr 202426,8326,8926,8226,8626,86138.500
24 abr 202426,9727,0026,9226,9726,9795.200
24 abr 20240.076 Dividendo
23 abr 202427,0627,1227,0327,0726,99219.300
22 abr 202427,0727,1027,0527,1027,0279.400
19 abr 202427,1227,1527,0827,1327,0584.800
18 abr 202427,1627,1727,0527,0827,0097.800
17 abr 202427,1427,1927,1027,1627,08126.300
16 abr 202427,0927,1827,0827,0927,01127.800
15 abr 202427,1627,1627,0627,1127,03206.000
12 abr 202427,2627,3427,2627,2827,2082.700
11 abr 202427,1927,2227,1127,1527,07160.400
10 abr 202427,2927,3227,1527,1927,11175.500
09 abr 202427,4127,4527,3927,4427,36151.400
08 abr 202427,3127,3627,2927,3327,25279.100
05 abr 202427,4327,4827,3327,3627,28115.500
04 abr 202427,3727,4427,3527,4327,35387.700
03 abr 202427,2827,3727,2327,3727,29188.500
02 abr 202427,2627,3427,2227,3427,262.481.700
01 abr 202427,4427,4927,3127,3127,23157.900
28 mar 202427,5427,6427,5127,6227,54228.900
27 mar 202427,5327,6027,5127,6027,52163.300
26 mar 202427,4527,5127,4027,5027,42202.500
25 mar 202427,5227,5327,4727,5127,43103.300
22 mar 202427,5927,6027,5227,5527,47127.100
22 mar 20240.075 Dividendo
21 mar 202427,5727,5827,4927,5327,38115.900
20 mar 202427,5027,5827,4427,5627,41215.500
19 mar 202427,5127,5227,4827,4927,34102.100
18 mar 202427,4127,4327,3527,3527,20116.900
15 mar 202427,4527,5127,4027,4627,31132.000
14 mar 202427,5227,5227,4427,4827,33129.600
13 mar 202427,6727,6927,6227,6427,49193.400
12 mar 202427,7027,7127,6327,6927,5496.800
11 mar 202427,8027,8027,7227,7427,5983.500
08 mar 202427,7927,8327,7727,8227,67209.700
07 mar 202427,8027,8427,7327,7727,62140.000
06 mar 202427,8227,8327,7527,7827,63230.300
05 mar 202427,7427,7927,6927,7527,60198.600
04 mar 202427,5627,6227,5327,5827,43165.600
01 mar 202427,5227,6827,4627,6827,53344.900
29 feb 202427,4827,5527,4727,5527,40212.700
28 feb 202427,4027,4727,3727,4727,32378.300
27 feb 202427,4627,5027,4127,4427,29141.400
26 feb 202427,5627,5627,4927,5227,37239.900
23 feb 202427,4827,6027,4727,5927,4497.600
23 feb 20240.075 Dividendo
22 feb 202427,4927,5327,4727,5327,30154.900
21 feb 202427,5527,5727,4427,4827,25182.300
20 feb 202427,5227,6127,5227,5727,34129.500
16 feb 202427,3827,4727,3527,4227,19213.400
15 feb 202427,4527,5027,3927,4227,19105.700
14 feb 202427,2927,4527,2927,4127,18215.300
13 feb 202427,2627,2827,2227,2427,02233.700
12 feb 202427,4127,4427,3727,4027,1795.600
09 feb 202427,3527,4627,3527,4227,19179.100
08 feb 202427,4327,4427,3427,4027,17219.600
07 feb 202427,5527,6427,5127,5327,30200.400
06 feb 202427,4727,6327,4727,6027,3785.200
05 feb 202427,5327,5327,4427,4727,24321.200
02 feb 202427,7227,7427,6127,6827,45193.100
01 feb 202427,8327,9427,7827,9427,71416.500
31 ene 202427,6327,7427,6327,7327,50613.600
30 ene 202427,5227,6227,4327,6227,39238.500
29 ene 202427,4227,5227,3827,5127,28201.800
26 ene 202427,3527,4027,3127,3327,10152.400
25 ene 202427,4427,4627,3927,4027,17490.300
25 ene 20240.074 Dividendo
24 ene 202427,5827,6027,4227,4327,13328.500
23 ene 202427,4827,4827,4227,4827,18220.400
22 ene 202427,5527,5827,5027,5027,20228.900
19 ene 202427,4227,4727,3827,4527,15336.900
18 ene 202427,4927,4927,4327,4427,14107.600
17 ene 202427,5627,5827,5027,5327,23136.700
16 ene 202427,8327,8627,6727,6927,39274.600
15 ene 202427,9127,9527,8627,9127,61121.600
12 ene 202427,9628,0027,8827,9127,61462.900
11 ene 202427,8427,9327,8027,8827,581.088.600
10 ene 202427,9727,9927,8227,8427,54418.000
09 ene 202427,9127,9827,8927,9227,62229.200
08 ene 202427,8627,9927,8327,9127,61330.100
05 ene 202427,8228,0127,7927,8727,57466.100
04 ene 202427,9427,9827,8527,9027,601.023.400
03 ene 202427,9528,1227,9228,0627,75352.400
02 ene 202428,0028,0927,9628,0427,73334.300
29 dic 202328,0828,2228,0628,2227,91170.500
28 dic 202328,1628,2228,1228,1727,86149.300
28 dic 20230.073 Dividendo
27 dic 202328,2328,3628,1928,2927,91254.000
22 dic 202328,2528,2728,0328,0727,69280.400
21 dic 202328,4428,4528,2428,2527,87614.800
20 dic 202328,3628,3728,2928,3527,97334.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...