Mercados españoles cerrados

iShares ESG Advanced MSCI EAFE Index ETF (XDSR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
58,33-0,81 (-1,37%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202458,5258,5258,1958,3358,334000
13 jun 202459,0859,1659,0159,1459,142700
12 jun 202460,0560,2259,7959,7959,795200
11 jun 202459,0159,0159,0159,0159,011700
10 jun 202459,6059,6959,6059,6959,69300
07 jun 202459,5959,8159,5959,8159,811100
06 jun 202460,6360,6359,8159,8159,81800
05 jun 202459,5059,8059,4759,7959,791300
04 jun 202459,1559,1958,8959,0059,007800
03 jun 202458,8259,0358,8258,9058,903200
31 may 202458,4058,4058,4058,4058,40200
30 may 202458,2958,5258,2958,4158,411100
29 may 202458,1558,3858,1558,2558,255400
28 may 202458,9258,9258,8958,8958,891800
27 may 202458,9259,2558,9259,2559,251100
24 may 202458,9058,9958,9058,9058,901700
23 may 202459,0159,0158,9058,9058,90500
22 may 202458,9158,9158,7358,7358,731400
21 may 202459,0059,0959,0059,0859,082700
17 may 202458,9058,9058,9058,9058,90200
16 may 202459,0559,0558,8558,9058,902000
15 may 202458,9659,1058,9659,1059,10700
14 may 202458,2258,4158,2258,3558,356300
13 may 202458,3558,3558,3558,3558,35100
10 may 202458,2058,4158,2058,3758,376200
09 may 202458,0058,1758,0058,1758,17600
08 may 202457,7557,8657,7557,8557,851600
07 may 202457,6057,6057,6057,6057,601400
06 may 202457,3957,3957,3957,3957,39200
03 may 202457,0957,0957,0057,0057,00300
02 may 202456,2956,5356,2956,5356,53500
01 may 202456,3256,4356,2256,2556,251400
30 abr 202456,7556,7556,2856,2856,28800
29 abr 202456,5956,5956,5956,5956,591700
26 abr 202456,0456,0456,0456,0456,04400
25 abr 202455,7055,7155,7055,7155,71200
24 abr 202456,4156,4156,3956,3956,39400
23 abr 202456,1756,1756,1756,1756,17300
22 abr 202455,4055,7655,4055,7555,751500
19 abr 202455,5255,5255,4155,4155,41700
18 abr 202455,8955,8955,8655,8655,86900
17 abr 202456,1156,1155,7555,7555,75300
16 abr 202456,8956,8956,2256,2256,221800
15 abr 202457,0757,0756,8156,8156,815500
12 abr 202456,9056,9056,9056,9056,90300
11 abr 202457,0557,2457,0557,2457,24400
10 abr 202457,0957,0957,0957,0957,09200
09 abr 202457,5057,5057,1757,1757,17800
08 abr 202457,3057,5057,3057,5057,50400
05 abr 202457,1457,2557,1457,2457,24600
04 abr 202456,9656,9656,9656,9656,96600
03 abr 202456,9357,1956,9357,1957,19300
02 abr 202457,1957,1957,1757,1757,17300
01 abr 202458,2258,2257,4857,5057,505300
28 mar 202457,8257,8757,7357,7657,761300
27 mar 202458,0358,0358,0058,0358,03500
26 mar 202458,0358,0857,9857,9957,993100
25 mar 202457,9257,9257,8957,8957,89500
22 mar 202458,1458,2458,0458,1458,141200
21 mar 202457,7758,1457,7758,1158,112500
20 mar 202457,6157,6457,5157,5457,54800
19 mar 202457,3857,6157,3857,4557,45800
18 mar 202457,4857,4857,3657,3757,371200
15 mar 202457,3357,3957,3357,3757,37800
14 mar 202457,4457,5957,2857,3957,392800
13 mar 202457,7757,7757,5957,6157,611400
12 mar 202457,4157,7657,4157,7457,741200
11 mar 202457,4457,4457,1657,2957,291000
08 mar 202458,0058,0457,7557,7557,751400
07 mar 202457,7757,9057,7757,8557,851700
06 mar 202457,3157,3557,3157,3557,35300
05 mar 202457,2057,2056,9356,9356,931400
04 mar 202457,2057,2457,1257,2157,21800
01 mar 202456,7557,1356,7557,1357,131500
29 feb 202456,4256,5856,3656,5856,581200
28 feb 202456,3156,4156,3156,3656,362100
27 feb 202456,4456,4456,3856,4356,43600
26 feb 202456,4056,4256,3356,3356,331700
23 feb 202456,2256,2956,1556,2456,24700
22 feb 202456,0056,1356,0056,0456,041600
21 feb 202455,3855,4055,2755,4055,401000
20 feb 202455,3755,4455,3455,4255,42800
16 feb 202455,1055,3155,1055,2455,241400
15 feb 202454,8754,8854,8654,8854,882800
14 feb 202454,2554,6854,2554,6854,682300
13 feb 202454,2154,2154,0054,0054,00400
12 feb 202454,4654,5054,3554,5054,501000
09 feb 202454,3554,4454,3554,4354,431000
08 feb 202454,1054,1054,1054,1054,10400
07 feb 202454,2254,2354,0854,2254,223500
06 feb 202454,0054,2654,0054,2154,211200
05 feb 202453,9953,9953,9953,9953,99200
02 feb 202454,0954,0953,9254,0054,00700
01 feb 202454,0954,1354,0954,1354,13300
31 ene 202454,0054,2053,8453,8453,841900
30 ene 202453,9653,9653,9653,9653,96300
29 ene 202453,8653,8653,8153,8153,81500
26 ene 202454,0154,0153,9453,9453,94200
25 ene 202453,9653,9653,8253,8253,82300
24 ene 202454,0354,1754,0354,1554,15400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...