U.S. markets open in 8 hours 40 minutes
F S&P 500
5,313.00 +9.00 (+0.17%) F Dow Jones
38,875.00 +88.00 (+0.23%) F Nasdaq
18,755.75 +54.75 (+0.29%) E-mini Russell 2000 Index Futur
2,043.80 +6.30 (+0.31%) Petróleo
73.19 -0.06 (-0.08%) Oro
2,356.50 +9.10 (+0.39%)
Canada Vie Actions canadiennes Gén (0P000070VV.TO)
Toronto - Toronto Precio retrasado. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 31 may 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 30 may 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 29 may 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 28 may 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 27 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 24 may 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 23 may 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 22 may 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 21 may 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 17 may 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 16 may 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 15 may 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 14 may 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 13 may 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 10 may 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 09 may 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 08 may 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 07 may 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 06 may 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 03 may 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 02 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 01 may 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 30 abr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 29 abr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 26 abr 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 25 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 24 abr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 23 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 22 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 19 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 18 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 17 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 16 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 15 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 12 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 11 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 10 abr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 09 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 08 abr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 05 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 04 abr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 03 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 02 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 01 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 28 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 27 mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 26 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 25 mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 22 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 21 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 20 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 19 mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 18 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 15 mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 14 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 13 mar 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 12 mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 11 mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 08 mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 07 mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 06 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 05 mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 04 mar 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 01 mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 29 feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 28 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 27 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 26 feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 23 feb 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 22 feb 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 21 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 20 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 16 feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 15 feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 14 feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 13 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 12 feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 09 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 08 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 07 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 06 feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 05 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 02 feb 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 01 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 31 ene 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 30 ene 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 29 ene 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 26 ene 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 25 ene 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 24 ene 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 23 ene 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 22 ene 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 19 ene 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 18 ene 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 17 ene 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 16 ene 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 15 ene 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 12 ene 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.