Mercados españoles cerrados
S&P 500
5.196,19 +15,45 (+0,30%) Nasdaq
16.389,31 +40,06 (+0,25%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0777 +0,0003 (+0,03%) Petróleo Brent
83,54 +0,21 (+0,25%) Bitcoin EUR
59.163,22 +154,71 (+0,26%)
BMO Equal Weight Global Base Metals Hedged to CAD Index ETF (ZMT.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
A partir del 10:36AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 69,72 | 69,73 | 69,72 | 69,73 | 69,73 | 200 |
| 06 may 2024 | 69,12 | 69,49 | 69,12 | 69,49 | 69,49 | 400 |
| 03 may 2024 | 67,04 | 67,04 | 67,04 | 67,04 | 67,04 | - |
| 02 may 2024 | 66,89 | 66,89 | 66,81 | 66,81 | 66,81 | 3300 |
| 01 may 2024 | 66,73 | 68,00 | 66,73 | 67,96 | 67,96 | 600 |
| 30 abr 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | 100 |
| 29 abr 2024 | 69,00 | 69,19 | 68,86 | 68,86 | 68,86 | 700 |
| 26 abr 2024 | 68,85 | 68,85 | 68,85 | 68,85 | 68,85 | 500 |
| 25 abr 2024 | 66,42 | 66,42 | 66,42 | 66,42 | 66,42 | 100 |
| 24 abr 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | 100 |
| 23 abr 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | 200 |
| 22 abr 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | - |
| 19 abr 2024 | 65,84 | 65,84 | 65,84 | 65,84 | 65,84 | - |
| 18 abr 2024 | 65,17 | 66,00 | 65,17 | 65,79 | 65,79 | 2600 |
| 17 abr 2024 | 65,41 | 65,41 | 65,31 | 65,31 | 65,31 | 700 |
| 16 abr 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 64,69 | 300 |
| 15 abr 2024 | 65,32 | 65,32 | 65,32 | 65,32 | 65,32 | - |
| 12 abr 2024 | 65,06 | 65,26 | 65,06 | 65,26 | 65,26 | 300 |
| 11 abr 2024 | 66,83 | 66,83 | 66,22 | 66,22 | 66,22 | 100 |
| 10 abr 2024 | 66,85 | 66,85 | 66,85 | 66,85 | 66,85 | - |
| 09 abr 2024 | 66,65 | 66,83 | 66,65 | 66,83 | 66,83 | 400 |
| 08 abr 2024 | 65,44 | 65,49 | 65,44 | 65,49 | 65,49 | 2300 |
| 05 abr 2024 | 64,60 | 65,06 | 64,60 | 65,05 | 65,05 | 500 |
| 04 abr 2024 | 65,18 | 65,70 | 64,58 | 64,58 | 64,58 | 1500 |
| 03 abr 2024 | 64,45 | 64,63 | 64,40 | 64,60 | 64,60 | 800 |
| 02 abr 2024 | 62,83 | 63,10 | 62,83 | 63,10 | 63,10 | 1800 |
| 01 abr 2024 | 62,82 | 62,82 | 62,70 | 62,71 | 62,71 | 800 |
| 28 mar 2024 | 61,82 | 62,71 | 61,82 | 62,70 | 62,70 | 900 |
| 27 mar 2024 | 61,00 | 61,61 | 61,00 | 61,61 | 61,61 | 600 |
| 26 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 25 mar 2024 | 61,00 | 61,00 | 60,00 | 60,00 | 60,00 | 200 |
| 22 mar 2024 | 60,27 | 60,27 | 60,20 | 60,23 | 60,23 | 1000 |
| 21 mar 2024 | 60,34 | 60,34 | 60,21 | 60,21 | 60,21 | 300 |
| 20 mar 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | 400 |
| 19 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | 200 |
| 18 mar 2024 | 60,24 | 60,26 | 60,18 | 60,18 | 60,18 | 400 |
| 15 mar 2024 | 59,45 | 60,20 | 59,45 | 60,18 | 60,18 | 1300 |
| 14 mar 2024 | 58,47 | 58,57 | 58,47 | 58,57 | 58,57 | 1700 |
| 13 mar 2024 | 58,88 | 58,89 | 58,88 | 58,89 | 58,89 | 400 |
| 12 mar 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
| 11 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | 100 |
| 08 mar 2024 | 58,00 | 58,00 | 57,10 | 57,10 | 57,10 | 700 |
| 07 mar 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | 100 |
| 06 mar 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 56,13 | 100 |
| 05 mar 2024 | 55,68 | 55,68 | 54,63 | 54,63 | 54,63 | 200 |
| 04 mar 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | 100 |
| 01 mar 2024 | 55,75 | 55,75 | 55,65 | 55,65 | 55,65 | 300 |
| 29 feb 2024 | 54,80 | 55,22 | 54,80 | 55,22 | 55,22 | 1200 |
| 28 feb 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
| 27 feb 2024 | 54,37 | 54,45 | 54,37 | 54,45 | 54,45 | 300 |
| 26 feb 2024 | 53,17 | 53,59 | 53,17 | 53,59 | 53,59 | 1200 |
| 23 feb 2024 | 53,97 | 54,34 | 53,97 | 54,34 | 54,34 | 200 |
| 22 feb 2024 | 53,94 | 53,94 | 53,94 | 53,94 | 53,94 | 100 |
| 21 feb 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | 200 |
| 20 feb 2024 | 54,83 | 54,83 | 53,69 | 53,70 | 53,70 | 900 |
| 16 feb 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | 200 |
| 15 feb 2024 | 53,60 | 54,02 | 53,60 | 54,02 | 54,02 | 300 |
| 14 feb 2024 | 52,38 | 52,84 | 52,38 | 52,83 | 52,83 | 300 |
| 13 feb 2024 | 52,13 | 52,13 | 51,26 | 51,26 | 51,26 | 200 |
| 12 feb 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | 300 |
| 09 feb 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
| 08 feb 2024 | 52,52 | 53,25 | 52,52 | 53,25 | 53,25 | 200 |
| 07 feb 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | 100 |
| 06 feb 2024 | 52,46 | 53,32 | 52,46 | 53,25 | 53,25 | 600 |
| 05 feb 2024 | 52,73 | 52,73 | 52,73 | 52,73 | 52,73 | 100 |
| 02 feb 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
| 01 feb 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
| 31 ene 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | 100 |
| 30 ene 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
| 29 ene 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | 100 |
| 26 ene 2024 | 54,28 | 54,84 | 54,28 | 54,84 | 54,84 | 100 |
| 25 ene 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | 100 |
| 24 ene 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 23 ene 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | 100 |
| 22 ene 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | 100 |
| 19 ene 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
| 18 ene 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
| 17 ene 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | 300 |
| 16 ene 2024 | 53,77 | 53,79 | 53,77 | 53,79 | 53,79 | 300 |
| 15 ene 2024 | 54,32 | 54,43 | 54,32 | 54,43 | 54,43 | 100 |
| 12 ene 2024 | 54,70 | 54,70 | 54,59 | 54,59 | 54,59 | 200 |
| 11 ene 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | 100 |
| 10 ene 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | 400 |
| 09 ene 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | 200 |
| 08 ene 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | 100 |
| 05 ene 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
| 04 ene 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
| 03 ene 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | 100 |
| 02 ene 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | 100 |
| 29 dic 2023 | 56,42 | 56,78 | 56,42 | 56,78 | 56,78 | 200 |
| 28 dic 2023 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | 100 |
| 27 dic 2023 | 58,13 | 58,13 | 58,07 | 58,07 | 58,07 | 5500 |
| 27 dic 2023 | 0.495 Dividendo | |||||
| 22 dic 2023 | 58,18 | 58,18 | 58,07 | 58,07 | 57,58 | 300 |
| 21 dic 2023 | 57,09 | 57,09 | 57,09 | 57,09 | 56,60 | 2100 |
| 20 dic 2023 | 57,41 | 57,41 | 56,06 | 56,06 | 55,58 | 1000 |
| 19 dic 2023 | 56,60 | 56,60 | 56,60 | 56,60 | 56,12 | 300 |
| 18 dic 2023 | 55,38 | 55,38 | 55,38 | 55,38 | 54,91 | - |
| 15 dic 2023 | 55,69 | 55,69 | 55,25 | 55,38 | 54,91 | 300 |
| 14 dic 2023 | 55,00 | 55,37 | 55,00 | 55,25 | 54,78 | 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.