Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.898,08 -234,62 (-0,39%)
iShares ESG Advanced MSCI EAFE Index ETF (XDSR.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 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 58,32 | 58,32 | 58,15 | 58,29 | 58,29 | 2700 |
| 20 jun 2024 | 58,53 | 58,76 | 58,53 | 58,76 | 58,76 | 2300 |
| 19 jun 2024 | 58,41 | 58,50 | 58,31 | 58,50 | 58,50 | 2200 |
| 18 jun 2024 | 58,55 | 59,00 | 58,49 | 59,00 | 59,00 | 10.000 |
| 17 jun 2024 | 58,30 | 58,74 | 58,30 | 58,74 | 58,74 | 2500 |
| 14 jun 2024 | 58,52 | 58,52 | 58,19 | 58,33 | 58,33 | 4000 |
| 13 jun 2024 | 59,08 | 59,16 | 59,01 | 59,14 | 59,14 | 2700 |
| 12 jun 2024 | 60,05 | 60,22 | 59,79 | 59,79 | 59,79 | 5200 |
| 11 jun 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | 1700 |
| 10 jun 2024 | 59,60 | 59,69 | 59,60 | 59,69 | 59,69 | 300 |
| 07 jun 2024 | 59,59 | 59,81 | 59,59 | 59,81 | 59,81 | 1100 |
| 06 jun 2024 | 60,63 | 60,63 | 59,81 | 59,81 | 59,81 | 800 |
| 05 jun 2024 | 59,50 | 59,80 | 59,47 | 59,79 | 59,79 | 1300 |
| 04 jun 2024 | 59,15 | 59,19 | 58,89 | 59,00 | 59,00 | 7800 |
| 03 jun 2024 | 58,82 | 59,03 | 58,82 | 58,90 | 58,90 | 3200 |
| 31 may 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | 200 |
| 30 may 2024 | 58,29 | 58,52 | 58,29 | 58,41 | 58,41 | 1100 |
| 29 may 2024 | 58,15 | 58,38 | 58,15 | 58,25 | 58,25 | 5400 |
| 28 may 2024 | 58,92 | 58,92 | 58,89 | 58,89 | 58,89 | 1800 |
| 27 may 2024 | 58,92 | 59,25 | 58,92 | 59,25 | 59,25 | 1100 |
| 24 may 2024 | 58,90 | 58,99 | 58,90 | 58,90 | 58,90 | 1700 |
| 23 may 2024 | 59,01 | 59,01 | 58,90 | 58,90 | 58,90 | 500 |
| 22 may 2024 | 58,91 | 58,91 | 58,73 | 58,73 | 58,73 | 1400 |
| 21 may 2024 | 59,00 | 59,09 | 59,00 | 59,08 | 59,08 | 2700 |
| 17 may 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | 200 |
| 16 may 2024 | 59,05 | 59,05 | 58,85 | 58,90 | 58,90 | 2000 |
| 15 may 2024 | 58,96 | 59,10 | 58,96 | 59,10 | 59,10 | 700 |
| 14 may 2024 | 58,22 | 58,41 | 58,22 | 58,35 | 58,35 | 6300 |
| 13 may 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | 100 |
| 10 may 2024 | 58,20 | 58,41 | 58,20 | 58,37 | 58,37 | 6200 |
| 09 may 2024 | 58,00 | 58,17 | 58,00 | 58,17 | 58,17 | 600 |
| 08 may 2024 | 57,75 | 57,86 | 57,75 | 57,85 | 57,85 | 1600 |
| 07 may 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | 1400 |
| 06 may 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | 200 |
| 03 may 2024 | 57,09 | 57,09 | 57,00 | 57,00 | 57,00 | 300 |
| 02 may 2024 | 56,29 | 56,53 | 56,29 | 56,53 | 56,53 | 500 |
| 01 may 2024 | 56,32 | 56,43 | 56,22 | 56,25 | 56,25 | 1400 |
| 30 abr 2024 | 56,75 | 56,75 | 56,28 | 56,28 | 56,28 | 800 |
| 29 abr 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | 1700 |
| 26 abr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | 400 |
| 25 abr 2024 | 55,70 | 55,71 | 55,70 | 55,71 | 55,71 | 200 |
| 24 abr 2024 | 56,41 | 56,41 | 56,39 | 56,39 | 56,39 | 400 |
| 23 abr 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | 300 |
| 22 abr 2024 | 55,40 | 55,76 | 55,40 | 55,75 | 55,75 | 1500 |
| 19 abr 2024 | 55,52 | 55,52 | 55,41 | 55,41 | 55,41 | 700 |
| 18 abr 2024 | 55,89 | 55,89 | 55,86 | 55,86 | 55,86 | 900 |
| 17 abr 2024 | 56,11 | 56,11 | 55,75 | 55,75 | 55,75 | 300 |
| 16 abr 2024 | 56,89 | 56,89 | 56,22 | 56,22 | 56,22 | 1800 |
| 15 abr 2024 | 57,07 | 57,07 | 56,81 | 56,81 | 56,81 | 5500 |
| 12 abr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | 300 |
| 11 abr 2024 | 57,05 | 57,24 | 57,05 | 57,24 | 57,24 | 400 |
| 10 abr 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | 200 |
| 09 abr 2024 | 57,50 | 57,50 | 57,17 | 57,17 | 57,17 | 800 |
| 08 abr 2024 | 57,30 | 57,50 | 57,30 | 57,50 | 57,50 | 400 |
| 05 abr 2024 | 57,14 | 57,25 | 57,14 | 57,24 | 57,24 | 600 |
| 04 abr 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | 600 |
| 03 abr 2024 | 56,93 | 57,19 | 56,93 | 57,19 | 57,19 | 300 |
| 02 abr 2024 | 57,19 | 57,19 | 57,17 | 57,17 | 57,17 | 300 |
| 01 abr 2024 | 58,22 | 58,22 | 57,48 | 57,50 | 57,50 | 5300 |
| 28 mar 2024 | 57,82 | 57,87 | 57,73 | 57,76 | 57,76 | 1300 |
| 27 mar 2024 | 58,03 | 58,03 | 58,00 | 58,03 | 58,03 | 500 |
| 26 mar 2024 | 58,03 | 58,08 | 57,98 | 57,99 | 57,99 | 3100 |
| 25 mar 2024 | 57,92 | 57,92 | 57,89 | 57,89 | 57,89 | 500 |
| 22 mar 2024 | 58,14 | 58,24 | 58,04 | 58,14 | 58,14 | 1200 |
| 21 mar 2024 | 57,77 | 58,14 | 57,77 | 58,11 | 58,11 | 2500 |
| 20 mar 2024 | 57,61 | 57,64 | 57,51 | 57,54 | 57,54 | 800 |
| 19 mar 2024 | 57,38 | 57,61 | 57,38 | 57,45 | 57,45 | 800 |
| 18 mar 2024 | 57,48 | 57,48 | 57,36 | 57,37 | 57,37 | 1200 |
| 15 mar 2024 | 57,33 | 57,39 | 57,33 | 57,37 | 57,37 | 800 |
| 14 mar 2024 | 57,44 | 57,59 | 57,28 | 57,39 | 57,39 | 2800 |
| 13 mar 2024 | 57,77 | 57,77 | 57,59 | 57,61 | 57,61 | 1400 |
| 12 mar 2024 | 57,41 | 57,76 | 57,41 | 57,74 | 57,74 | 1200 |
| 11 mar 2024 | 57,44 | 57,44 | 57,16 | 57,29 | 57,29 | 1000 |
| 08 mar 2024 | 58,00 | 58,04 | 57,75 | 57,75 | 57,75 | 1400 |
| 07 mar 2024 | 57,77 | 57,90 | 57,77 | 57,85 | 57,85 | 1700 |
| 06 mar 2024 | 57,31 | 57,35 | 57,31 | 57,35 | 57,35 | 300 |
| 05 mar 2024 | 57,20 | 57,20 | 56,93 | 56,93 | 56,93 | 1400 |
| 04 mar 2024 | 57,20 | 57,24 | 57,12 | 57,21 | 57,21 | 800 |
| 01 mar 2024 | 56,75 | 57,13 | 56,75 | 57,13 | 57,13 | 1500 |
| 29 feb 2024 | 56,42 | 56,58 | 56,36 | 56,58 | 56,58 | 1200 |
| 28 feb 2024 | 56,31 | 56,41 | 56,31 | 56,36 | 56,36 | 2100 |
| 27 feb 2024 | 56,44 | 56,44 | 56,38 | 56,43 | 56,43 | 600 |
| 26 feb 2024 | 56,40 | 56,42 | 56,33 | 56,33 | 56,33 | 1700 |
| 23 feb 2024 | 56,22 | 56,29 | 56,15 | 56,24 | 56,24 | 700 |
| 22 feb 2024 | 56,00 | 56,13 | 56,00 | 56,04 | 56,04 | 1600 |
| 21 feb 2024 | 55,38 | 55,40 | 55,27 | 55,40 | 55,40 | 1000 |
| 20 feb 2024 | 55,37 | 55,44 | 55,34 | 55,42 | 55,42 | 800 |
| 16 feb 2024 | 55,10 | 55,31 | 55,10 | 55,24 | 55,24 | 1400 |
| 15 feb 2024 | 54,87 | 54,88 | 54,86 | 54,88 | 54,88 | 2800 |
| 14 feb 2024 | 54,25 | 54,68 | 54,25 | 54,68 | 54,68 | 2300 |
| 13 feb 2024 | 54,21 | 54,21 | 54,00 | 54,00 | 54,00 | 400 |
| 12 feb 2024 | 54,46 | 54,50 | 54,35 | 54,50 | 54,50 | 1000 |
| 09 feb 2024 | 54,35 | 54,44 | 54,35 | 54,43 | 54,43 | 1000 |
| 08 feb 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | 400 |
| 07 feb 2024 | 54,22 | 54,23 | 54,08 | 54,22 | 54,22 | 3500 |
| 06 feb 2024 | 54,00 | 54,26 | 54,00 | 54,21 | 54,21 | 1200 |
| 05 feb 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | 200 |
| 02 feb 2024 | 54,09 | 54,09 | 53,92 | 54,00 | 54,00 | 700 |
| 01 feb 2024 | 54,09 | 54,13 | 54,09 | 54,13 | 54,13 | 300 |
| 31 ene 2024 | 54,00 | 54,20 | 53,84 | 53,84 | 53,84 | 1900 |
| *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.