Mercados españoles abiertos en 8 hrs

iShares S&P/TSX Capped Information Technology Index ETF (XIT.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
50,00-0,02 (-0,04%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202450,0750,3050,0050,0050,0014.679
17 may 202450,0450,1149,5650,0250,026700
16 may 202449,8050,2049,6949,9549,9516.100
15 may 202449,7549,8549,4749,7949,798100
14 may 202449,7049,7049,0049,3049,3012.800
13 may 202449,7949,7949,3249,5049,5020.100
10 may 202450,8650,8649,7049,7049,7023.600
09 may 202451,0751,1050,7250,7250,7215.400
08 may 202450,9951,1150,1051,1051,1028.100
07 may 202453,3353,5953,2453,4853,4824.300
06 may 202452,4453,4952,3553,4953,497000
03 may 202451,7752,2751,7052,2252,225100
02 may 202452,3652,3651,7251,8351,834700
01 may 202451,3052,3351,0051,6751,6717.100
30 abr 202452,0252,5051,4451,4451,4422.000
29 abr 202452,4952,5252,0052,0952,097900
26 abr 202452,2252,3352,0052,1252,124200
25 abr 202452,3252,3251,9552,0852,088200
24 abr 202453,4653,8852,7852,9452,947200
23 abr 202452,6953,5452,5953,3853,3828.400
22 abr 202452,1052,5452,0052,3552,356700
19 abr 202452,3552,3951,4951,7151,7114.400
18 abr 202452,2252,4651,7751,8751,8713.000
17 abr 202452,0452,5052,0452,2252,229300
16 abr 202451,1052,0551,1051,8351,8322.800
15 abr 202451,8752,0951,2051,2051,2049.600
12 abr 202452,7352,7351,8851,9351,938700
11 abr 202452,7352,9752,1752,8952,8918.400
10 abr 202452,5952,9352,5552,6552,658000
09 abr 202453,4053,4552,7353,4553,458600
08 abr 202453,5253,5753,1453,3953,399700
05 abr 202453,0653,8253,0253,5753,575200
04 abr 202454,0054,1052,8352,8352,8315.400
03 abr 202453,9254,3553,5053,5253,524400
02 abr 202453,9254,0153,5553,9853,9813.300
01 abr 202454,5554,7254,2154,5654,5620.400
28 mar 202454,8555,0754,3954,3954,395500
27 mar 202455,2955,3054,5954,7454,7423.100
26 mar 202454,9455,3754,8654,8954,897900
25 mar 202454,9355,2854,8254,8754,8721.800
22 mar 202455,5855,6055,1555,2955,297800
21 mar 202456,2256,7455,9255,9255,9216.100
20 mar 202454,8656,1354,8656,0656,0618.900
19 mar 202454,6155,2554,4355,0855,087000
18 mar 202455,0455,0854,4654,7354,738300
15 mar 202455,0255,3354,9354,9354,938200
14 mar 202455,5455,6055,0655,3355,3335.400
13 mar 202454,9555,6054,9555,4755,4721.100
12 mar 202455,0355,2254,7555,0755,0712.600
11 mar 202454,6654,8454,3354,6854,6832.500
08 mar 202455,1655,8454,8654,9754,9725.000
07 mar 202454,1655,3554,1555,1355,1338.600
06 mar 202454,2554,2553,6753,8053,8017.400
05 mar 202454,9154,9153,7053,7253,7219.900
04 mar 202455,2455,4954,9755,2855,2817.200
01 mar 202454,7555,6054,7555,4455,4413.800
29 feb 202454,6954,7654,3854,6054,603400
28 feb 202454,5654,5654,1054,3854,384800
27 feb 202454,5754,7954,3854,6954,6910.100
26 feb 202454,3454,8154,3454,5754,5710.200
23 feb 202453,4554,3153,4554,2754,2720.900
22 feb 202453,8154,1253,6053,6053,6020.800
21 feb 202453,3953,6552,6852,9852,9821.400
20 feb 202454,6654,7054,0454,2554,2549.700
16 feb 202455,4455,7155,0055,0055,009700
15 feb 202455,0655,8354,9455,7955,7915.600
14 feb 202454,2155,1353,9054,9554,9522.200
13 feb 202454,0054,5053,2653,3753,3726.200
12 feb 202456,8557,0056,0056,0856,0827.600
09 feb 202456,5156,9956,3056,8556,8510.200
08 feb 202455,4656,6355,3056,0156,0114.600
07 feb 202454,9955,6654,7055,4655,4623.900
06 feb 202455,0955,2254,2554,7354,7313.700
05 feb 202456,0056,0354,6354,9654,9630.500
02 feb 202455,3656,2154,8356,2156,2118.700
01 feb 202455,0055,3254,2554,8054,8011.900
31 ene 202455,2555,7754,8854,9254,9221.300
30 ene 202455,4655,6855,3755,5855,589800
29 ene 202454,8755,6454,8055,6455,6424.500
26 ene 202454,4055,1054,3954,8554,8525.300
25 ene 202454,3354,6553,8554,3554,3513.500
24 ene 202454,6154,8254,1454,2054,2015.900
23 ene 202454,0654,3453,8554,2654,268800
22 ene 202454,0154,5653,8054,0454,0427.300
19 ene 202453,0153,8952,6053,8953,899500
18 ene 202453,0553,2352,7553,0153,0111.100
17 ene 202453,0453,0452,3252,9252,9218.100
16 ene 202452,9153,5152,7053,4453,4414.300
15 ene 202453,4453,4452,9653,3553,3517.300
12 ene 202453,1053,5153,1053,4153,419900
11 ene 202452,8053,2552,3253,0153,0110.300
10 ene 202452,2952,8652,2452,8052,8012.700
09 ene 202451,4552,2651,3552,2252,2211.000
08 ene 202450,3651,7250,3651,7051,7023.300
05 ene 202449,8550,4549,8550,1650,1619.900
04 ene 202449,5750,1349,4949,9949,997700
03 ene 202449,6949,8749,4249,7149,7123.100
02 ene 202451,3951,3949,7950,1050,1019.100
29 dic 202351,8352,0651,3751,6651,668200
28 dic 202351,8551,9551,7551,8651,866400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...