U.S. markets open in 3 hours 25 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,817.00 +34.00 (+0.09%) F Nasdaq
18,948.50 +161.75 (+0.86%) E-mini Russell 2000 Index Futur
2,094.50 +5.40 (+0.26%) Petróleo
78.08 +0.51 (+0.66%) Oro
2,364.60 -28.30 (-1.18%)
FaithLife Cdn Equity (Core) (0P000072FU.TO)
Toronto - Toronto Precio retrasado. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 17 may 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 16 may 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 15 may 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 14 may 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 13 may 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 10 may 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 09 may 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 08 may 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 07 may 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 06 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 03 may 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 02 may 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 01 may 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| 30 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 29 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 26 abr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 25 abr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 24 abr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 23 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 22 abr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 19 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 18 abr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 17 abr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 16 abr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 15 abr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 12 abr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 11 abr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 10 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 09 abr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 08 abr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 05 abr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 04 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 03 abr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 02 abr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 01 abr 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 28 mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 27 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 26 mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 25 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 22 mar 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 21 mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 20 mar 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 19 mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 18 mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 14 mar 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 13 mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 12 mar 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 11 mar 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 08 mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 07 mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 06 mar 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 05 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 04 mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 01 mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 29 feb 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 28 feb 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 27 feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 26 feb 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 23 feb 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 22 feb 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 21 feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 20 feb 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 16 feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 15 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 14 feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 13 feb 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 12 feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 09 feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 08 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 07 feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 06 feb 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 05 feb 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 02 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 01 feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 31 ene 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 30 ene 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 29 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 26 ene 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 25 ene 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 24 ene 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 23 ene 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 22 ene 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 19 ene 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 18 ene 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 17 ene 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 16 ene 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 15 ene 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 12 ene 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 11 ene 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 10 ene 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 09 ene 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 08 ene 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 05 ene 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 04 ene 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 03 ene 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 02 ene 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 29 dic 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| *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.