U.S. markets open in 23 minutes
F S&P 500
5,365.25 +37.25 (+0.70%) F Dow Jones
39,855.00 +72.00 (+0.18%) F Nasdaq
19,009.00 +222.25 (+1.18%) E-mini Russell 2000 Index Futur
2,097.60 +8.50 (+0.41%) Petróleo
78.38 +0.81 (+1.04%) Oro
2,365.40 -27.50 (-1.15%)
CDSPI Moderate Index Port (BlackRock) (0P00008O4N.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 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 17 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 16 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 15 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 14 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 13 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 10 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 09 may 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 08 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 07 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 06 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 03 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 02 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 01 may 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 30 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 29 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 26 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 25 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 24 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 23 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 19 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 18 abr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 17 abr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 16 abr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 15 abr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 12 abr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 11 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 10 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 09 abr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 08 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 05 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 04 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 03 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 01 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 28 mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 27 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 26 mar 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 25 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 22 mar 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 21 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 20 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 19 mar 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 18 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 15 mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 14 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 12 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 11 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 08 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 07 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 06 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 05 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 04 mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 01 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 29 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 28 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 27 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 26 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 23 feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 22 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 21 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 20 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 16 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 15 feb 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 14 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 13 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 09 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 08 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 07 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 05 feb 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 02 feb 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 01 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 31 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 30 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 29 ene 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 26 ene 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 25 ene 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 24 ene 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 23 ene 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 22 ene 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 19 ene 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 18 ene 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 17 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 16 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 15 ene 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 12 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 11 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 10 ene 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 09 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 08 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 05 ene 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 04 ene 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 03 ene 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 02 ene 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 29 dic 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| *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.