Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
11.394,30 +107,90 (+0,96%) Euro Stoxx 50
5.021,51 +68,14 (+1,38%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
77,92 +0,40 (+0,52%) Oro
2.353,10 +5,70 (+0,24%) Bitcoin EUR
65.294,72 +1.862,83 (+2,94%)
iShares Canadian HYBrid Corporate Bond Index ETF (XHB.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 19,20 | 19,24 | 19,18 | 19,24 | 19,24 | 2600 |
| 03 jun 2024 | 19,06 | 19,15 | 19,06 | 19,15 | 19,15 | 5300 |
| 31 may 2024 | 19,00 | 19,06 | 18,99 | 19,06 | 19,06 | 2100 |
| 30 may 2024 | 18,91 | 18,96 | 18,91 | 18,96 | 18,96 | 1000 |
| 29 may 2024 | 18,93 | 18,93 | 18,87 | 18,88 | 18,88 | 2200 |
| 28 may 2024 | 19,05 | 19,05 | 18,95 | 18,97 | 18,97 | 7700 |
| 27 may 2024 | 19,06 | 19,06 | 19,01 | 19,01 | 19,01 | 3100 |
| 24 may 2024 | 19,02 | 19,05 | 19,02 | 19,05 | 19,05 | 1100 |
| 23 may 2024 | 19,05 | 19,05 | 19,01 | 19,04 | 19,04 | 12.000 |
| 22 may 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | 300 |
| 22 may 2024 | 0.072 Dividendo | |||||
| 21 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,11 | 600 |
| 17 may 2024 | 19,12 | 19,12 | 19,11 | 19,11 | 19,04 | 1800 |
| 16 may 2024 | 19,10 | 19,18 | 19,10 | 19,14 | 19,07 | 3900 |
| 15 may 2024 | 19,07 | 19,11 | 19,07 | 19,11 | 19,04 | 3100 |
| 14 may 2024 | 19,04 | 19,07 | 19,02 | 19,02 | 18,95 | 1200 |
| 13 may 2024 | 19,07 | 19,07 | 19,03 | 19,03 | 18,96 | 600 |
| 10 may 2024 | 18,99 | 19,03 | 18,99 | 19,01 | 18,94 | 3100 |
| 09 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,00 | 1000 |
| 08 may 2024 | 19,03 | 19,06 | 19,03 | 19,03 | 18,96 | 1500 |
| 07 may 2024 | 19,08 | 19,12 | 19,08 | 19,10 | 19,03 | 800 |
| 06 may 2024 | 19,00 | 19,08 | 19,00 | 19,08 | 19,01 | 1300 |
| 03 may 2024 | 19,02 | 19,02 | 18,96 | 18,96 | 18,89 | 300 |
| 02 may 2024 | 18,91 | 18,95 | 18,90 | 18,90 | 18,83 | 2700 |
| 01 may 2024 | 18,87 | 18,92 | 18,87 | 18,92 | 18,85 | 1600 |
| 30 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,80 | - |
| 29 abr 2024 | 18,85 | 18,89 | 18,84 | 18,87 | 18,80 | 900 |
| 26 abr 2024 | 18,85 | 18,85 | 18,78 | 18,79 | 18,72 | 600 |
| 25 abr 2024 | 18,79 | 18,79 | 18,77 | 18,78 | 18,71 | 3400 |
| 24 abr 2024 | 18,88 | 18,88 | 18,79 | 18,79 | 18,72 | 2300 |
| 24 abr 2024 | 0.071 Dividendo | |||||
| 23 abr 2024 | 18,93 | 18,93 | 18,87 | 18,87 | 18,73 | 3200 |
| 22 abr 2024 | 18,87 | 18,87 | 18,86 | 18,87 | 18,73 | 3600 |
| 19 abr 2024 | 18,87 | 18,88 | 18,85 | 18,86 | 18,72 | 3900 |
| 18 abr 2024 | 18,89 | 18,91 | 18,88 | 18,91 | 18,77 | 2300 |
| 17 abr 2024 | 18,88 | 18,94 | 18,88 | 18,94 | 18,80 | 1000 |
| 16 abr 2024 | 18,89 | 18,92 | 18,89 | 18,89 | 18,75 | 2800 |
| 15 abr 2024 | 18,99 | 18,99 | 18,89 | 18,94 | 18,80 | 1200 |
| 12 abr 2024 | 18,95 | 19,02 | 18,95 | 19,02 | 18,88 | 4200 |
| 11 abr 2024 | 18,95 | 18,95 | 18,91 | 18,92 | 18,78 | 1900 |
| 10 abr 2024 | 19,00 | 19,00 | 18,91 | 18,91 | 18,77 | 2200 |
| 09 abr 2024 | 19,01 | 19,03 | 19,01 | 19,01 | 18,87 | 900 |
| 08 abr 2024 | 18,94 | 19,04 | 18,94 | 19,04 | 18,90 | 3500 |
| 05 abr 2024 | 19,01 | 19,04 | 18,97 | 18,97 | 18,83 | 4800 |
| 04 abr 2024 | 19,00 | 19,07 | 19,00 | 19,00 | 18,86 | 4000 |
| 03 abr 2024 | 18,95 | 19,00 | 18,95 | 19,00 | 18,86 | 800 |
| 02 abr 2024 | 18,95 | 19,01 | 18,91 | 19,01 | 18,87 | 5500 |
| 01 abr 2024 | 19,09 | 19,09 | 18,99 | 19,01 | 18,87 | 2300 |
| 28 mar 2024 | 19,10 | 19,15 | 19,09 | 19,15 | 19,01 | 4100 |
| 27 mar 2024 | 19,10 | 19,10 | 19,07 | 19,07 | 18,93 | 1400 |
| 26 mar 2024 | 18,98 | 19,07 | 18,98 | 19,07 | 18,93 | 3500 |
| 25 mar 2024 | 19,09 | 19,09 | 19,06 | 19,06 | 18,92 | 2700 |
| 22 mar 2024 | 19,04 | 19,12 | 19,04 | 19,07 | 18,93 | 3500 |
| 22 mar 2024 | 0.072 Dividendo | |||||
| 21 mar 2024 | 19,08 | 19,08 | 19,04 | 19,04 | 18,83 | 3300 |
| 20 mar 2024 | 19,07 | 19,14 | 19,07 | 19,13 | 18,91 | 3000 |
| 19 mar 2024 | 19,10 | 19,10 | 19,02 | 19,02 | 18,81 | 8700 |
| 18 mar 2024 | 19,04 | 19,04 | 18,96 | 18,96 | 18,75 | 1500 |
| 15 mar 2024 | 18,96 | 19,05 | 18,96 | 19,04 | 18,83 | 4100 |
| 14 mar 2024 | 19,07 | 19,07 | 18,98 | 18,99 | 18,78 | 7800 |
| 13 mar 2024 | 19,11 | 19,12 | 19,09 | 19,11 | 18,89 | 6400 |
| 12 mar 2024 | 19,16 | 19,16 | 19,10 | 19,12 | 18,90 | 1500 |
| 11 mar 2024 | 19,16 | 19,16 | 19,11 | 19,11 | 18,89 | 3500 |
| 08 mar 2024 | 19,15 | 19,16 | 19,10 | 19,11 | 18,89 | 12.100 |
| 07 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,89 | 1500 |
| 06 mar 2024 | 19,08 | 19,15 | 19,08 | 19,10 | 18,89 | 3800 |
| 05 mar 2024 | 19,10 | 19,11 | 19,08 | 19,11 | 18,89 | 8300 |
| 04 mar 2024 | 19,06 | 19,08 | 19,06 | 19,06 | 18,85 | 5400 |
| 01 mar 2024 | 18,98 | 19,04 | 18,98 | 19,04 | 18,83 | 14.500 |
| 29 feb 2024 | 18,95 | 18,98 | 18,94 | 18,96 | 18,75 | 16.700 |
| 28 feb 2024 | 18,91 | 19,00 | 18,91 | 19,00 | 18,79 | 1600 |
| 27 feb 2024 | 18,94 | 18,94 | 18,93 | 18,94 | 18,73 | 8500 |
| 26 feb 2024 | 19,05 | 19,05 | 18,95 | 18,96 | 18,75 | 12.000 |
| 23 feb 2024 | 18,99 | 19,02 | 18,97 | 19,02 | 18,81 | 1600 |
| 23 feb 2024 | 0.07 Dividendo | |||||
| 22 feb 2024 | 19,04 | 19,06 | 19,03 | 19,03 | 18,75 | 800 |
| 21 feb 2024 | 19,08 | 19,08 | 18,98 | 18,99 | 18,71 | 6700 |
| 20 feb 2024 | 18,99 | 19,06 | 18,98 | 19,03 | 18,75 | 2200 |
| 16 feb 2024 | 18,94 | 18,94 | 18,93 | 18,93 | 18,65 | 500 |
| 15 feb 2024 | 18,99 | 18,99 | 18,95 | 18,95 | 18,67 | 3300 |
| 14 feb 2024 | 18,97 | 18,97 | 18,94 | 18,95 | 18,67 | 9200 |
| 13 feb 2024 | 18,87 | 18,87 | 18,84 | 18,85 | 18,57 | 3500 |
| 12 feb 2024 | 18,95 | 18,97 | 18,93 | 18,97 | 18,69 | 7900 |
| 09 feb 2024 | 18,91 | 18,94 | 18,91 | 18,93 | 18,65 | 2200 |
| 08 feb 2024 | 18,96 | 18,96 | 18,87 | 18,88 | 18,60 | 7900 |
| 07 feb 2024 | 18,97 | 19,00 | 18,95 | 18,96 | 18,68 | 12.100 |
| 06 feb 2024 | 18,94 | 18,97 | 18,94 | 18,97 | 18,69 | 17.000 |
| 05 feb 2024 | 18,89 | 18,99 | 18,84 | 18,99 | 18,71 | 35.300 |
| 02 feb 2024 | 19,08 | 19,08 | 18,96 | 18,97 | 18,69 | 10.400 |
| 01 feb 2024 | 19,14 | 19,15 | 19,06 | 19,11 | 18,83 | 66.100 |
| 31 ene 2024 | 19,00 | 19,06 | 19,00 | 19,03 | 18,75 | 2500 |
| 30 ene 2024 | 18,96 | 19,03 | 18,95 | 19,00 | 18,72 | 11.600 |
| 29 ene 2024 | 18,86 | 18,95 | 18,86 | 18,95 | 18,67 | 4300 |
| 26 ene 2024 | 18,92 | 18,92 | 18,84 | 18,87 | 18,59 | 9400 |
| 25 ene 2024 | 18,96 | 18,96 | 18,86 | 18,87 | 18,59 | 12.600 |
| 25 ene 2024 | 0.07 Dividendo | |||||
| 24 ene 2024 | 19,12 | 19,12 | 18,94 | 18,96 | 18,61 | 5400 |
| 23 ene 2024 | 18,84 | 18,96 | 18,84 | 18,92 | 18,57 | 7800 |
| 22 ene 2024 | 18,99 | 18,99 | 18,85 | 18,85 | 18,50 | 8300 |
| 19 ene 2024 | 18,89 | 18,89 | 18,88 | 18,89 | 18,54 | 3600 |
| *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.