U.S. markets open in 5 hours 31 minutes
F S&P 500
5,355.25 +27.25 (+0.51%) F Dow Jones
39,808.00 +25.00 (+0.06%) F Nasdaq
18,943.75 +157.00 (+0.84%) E-mini Russell 2000 Index Futur
2,091.90 +2.80 (+0.13%) Petróleo
77.40 -0.17 (-0.22%) Oro
2,359.30 -33.60 (-1.40%)
LON Mid Cap Cda (G) 75/100 (P) (0P0001EH31.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 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 17 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 16 may 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 15 may 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 14 may 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 13 may 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 10 may 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 09 may 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 08 may 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 07 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 may 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 03 may 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 02 may 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 01 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 30 abr 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 29 abr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 26 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 25 abr 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 24 abr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 23 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 22 abr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 19 abr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 18 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 17 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 16 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 15 abr 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 12 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 11 abr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 10 abr 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 09 abr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 08 abr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 05 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 04 abr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 03 abr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 02 abr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 01 abr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 28 mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 27 mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 26 mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 25 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 22 mar 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 21 mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 20 mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 19 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 18 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 15 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 14 mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 13 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 12 mar 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 11 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 08 mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 07 mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 06 mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 04 mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 01 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 29 feb 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 28 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 27 feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 26 feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 23 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 22 feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 21 feb 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 20 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 16 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 feb 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 14 feb 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| 13 feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 12 feb 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 09 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 08 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 07 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 05 feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 02 feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 01 feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 31 ene 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 30 ene 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 29 ene 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 26 ene 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 25 ene 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 24 ene 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 23 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 22 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 ene 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 18 ene 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 17 ene 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 16 ene 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 15 ene 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 12 ene 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 11 ene 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 10 ene 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 09 ene 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 08 ene 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 05 ene 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 04 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 03 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 02 ene 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 29 dic 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| *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.