U.S. markets open in 4 hours 58 minutes
F S&P 500
5,548.25 +11.25 (+0.20%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,049.00 +76.75 (+0.38%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.02 +0.19 (+0.24%) Oro
2,326.10 -4.70 (-0.20%)
Bombardier Inc. (BBD-B.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 88.30 | 88.30 | 86.00 | 87.69 | 87.69 | 223,153 |
| 24 jun 2024 | 87.51 | 88.75 | 85.90 | 87.56 | 87.56 | 449,165 |
| 21 jun 2024 | 85.68 | 89.75 | 85.68 | 89.56 | 89.56 | 3,353,508 |
| 20 jun 2024 | 86.76 | 87.74 | 85.96 | 86.07 | 86.07 | 305,625 |
| 19 jun 2024 | 87.31 | 88.00 | 86.40 | 86.84 | 86.84 | 133,240 |
| 18 jun 2024 | 86.21 | 88.10 | 85.83 | 87.34 | 87.34 | 299,647 |
| 17 jun 2024 | 84.25 | 86.66 | 83.52 | 86.17 | 86.17 | 602,384 |
| 14 jun 2024 | 85.97 | 86.44 | 83.25 | 84.25 | 84.25 | 847,241 |
| 13 jun 2024 | 89.00 | 89.47 | 86.14 | 86.54 | 86.54 | 332,855 |
| 12 jun 2024 | 89.20 | 91.58 | 87.11 | 88.92 | 88.92 | 552,116 |
| 11 jun 2024 | 88.50 | 89.46 | 86.94 | 87.88 | 87.88 | 349,451 |
| 10 jun 2024 | 88.91 | 89.76 | 88.60 | 89.02 | 89.02 | 283,197 |
| 07 jun 2024 | 89.01 | 89.56 | 88.37 | 89.07 | 89.07 | 309,263 |
| 06 jun 2024 | 90.70 | 91.87 | 88.19 | 89.28 | 89.28 | 318,747 |
| 05 jun 2024 | 90.63 | 91.69 | 89.57 | 90.60 | 90.60 | 290,094 |
| 04 jun 2024 | 91.00 | 92.10 | 88.41 | 89.97 | 89.97 | 457,060 |
| 03 jun 2024 | 91.76 | 94.24 | 90.88 | 91.92 | 91.92 | 556,661 |
| 31 may 2024 | 91.00 | 92.74 | 90.60 | 91.75 | 91.75 | 645,807 |
| 30 may 2024 | 88.31 | 90.45 | 88.31 | 90.29 | 90.29 | 393,670 |
| 29 may 2024 | 90.50 | 90.75 | 87.50 | 88.12 | 88.12 | 368,767 |
| 28 may 2024 | 90.00 | 92.03 | 89.26 | 90.75 | 90.75 | 486,290 |
| 27 may 2024 | 88.25 | 91.25 | 88.25 | 90.98 | 90.98 | 312,764 |
| 24 may 2024 | 84.71 | 89.32 | 84.38 | 88.98 | 88.98 | 564,349 |
| 23 may 2024 | 90.30 | 90.92 | 83.65 | 84.27 | 84.27 | 1,103,153 |
| 22 may 2024 | 79.47 | 91.36 | 79.14 | 91.16 | 91.16 | 2,206,327 |
| 21 may 2024 | 79.47 | 79.99 | 78.51 | 78.80 | 78.80 | 427,207 |
| 17 may 2024 | 78.00 | 79.50 | 78.00 | 79.09 | 79.09 | 593,461 |
| 16 may 2024 | 75.98 | 78.50 | 75.76 | 78.24 | 78.24 | 851,910 |
| 15 may 2024 | 72.69 | 76.59 | 72.46 | 76.28 | 76.28 | 1,003,768 |
| 14 may 2024 | 72.15 | 72.79 | 71.21 | 72.46 | 72.46 | 199,601 |
| 13 may 2024 | 71.57 | 73.90 | 71.47 | 71.94 | 71.94 | 422,541 |
| 10 may 2024 | 71.50 | 72.23 | 71.00 | 71.56 | 71.56 | 366,439 |
| 09 may 2024 | 72.23 | 72.98 | 71.21 | 71.38 | 71.38 | 313,291 |
| 08 may 2024 | 72.53 | 73.33 | 71.15 | 72.18 | 72.18 | 575,588 |
| 07 may 2024 | 73.71 | 74.42 | 73.03 | 73.56 | 73.56 | 445,482 |
| 06 may 2024 | 71.48 | 74.38 | 71.35 | 73.56 | 73.56 | 893,308 |
| 03 may 2024 | 69.93 | 71.49 | 69.90 | 71.21 | 71.21 | 552,382 |
| 02 may 2024 | 69.00 | 70.00 | 68.40 | 69.80 | 69.80 | 941,892 |
| 01 may 2024 | 62.72 | 69.25 | 62.71 | 67.35 | 67.35 | 1,083,562 |
| 30 abr 2024 | 62.93 | 63.36 | 62.72 | 62.72 | 62.72 | 261,190 |
| 29 abr 2024 | 63.45 | 64.77 | 62.50 | 63.10 | 63.10 | 458,411 |
| 26 abr 2024 | 61.82 | 64.38 | 61.69 | 63.79 | 63.79 | 594,778 |
| 25 abr 2024 | 54.39 | 62.35 | 54.04 | 61.74 | 61.74 | 1,521,926 |
| 24 abr 2024 | 58.91 | 60.20 | 56.02 | 57.00 | 57.00 | 711,516 |
| 23 abr 2024 | 57.04 | 59.40 | 57.01 | 58.76 | 58.76 | 437,156 |
| 22 abr 2024 | 56.91 | 57.96 | 56.72 | 57.22 | 57.22 | 243,170 |
| 19 abr 2024 | 56.64 | 57.31 | 56.38 | 57.07 | 57.07 | 212,018 |
| 18 abr 2024 | 57.10 | 57.75 | 56.05 | 56.68 | 56.68 | 313,881 |
| 17 abr 2024 | 58.02 | 58.89 | 57.05 | 57.35 | 57.35 | 293,816 |
| 16 abr 2024 | 56.29 | 57.88 | 56.24 | 57.56 | 57.56 | 229,019 |
| 15 abr 2024 | 59.42 | 59.58 | 56.50 | 56.95 | 56.95 | 346,621 |
| 12 abr 2024 | 59.50 | 59.99 | 57.98 | 58.60 | 58.60 | 320,672 |
| 11 abr 2024 | 59.45 | 60.42 | 58.45 | 59.86 | 59.86 | 261,970 |
| 10 abr 2024 | 60.50 | 61.18 | 59.15 | 59.58 | 59.58 | 464,555 |
| 09 abr 2024 | 59.42 | 61.55 | 59.40 | 61.44 | 61.44 | 508,758 |
| 08 abr 2024 | 59.77 | 59.87 | 58.92 | 59.60 | 59.60 | 280,283 |
| 05 abr 2024 | 57.81 | 60.22 | 57.35 | 59.39 | 59.39 | 527,673 |
| 04 abr 2024 | 56.55 | 59.52 | 56.55 | 57.73 | 57.73 | 918,270 |
| 03 abr 2024 | 55.20 | 56.47 | 54.82 | 55.90 | 55.90 | 370,448 |
| 02 abr 2024 | 56.82 | 56.89 | 55.16 | 55.63 | 55.63 | 419,692 |
| 01 abr 2024 | 57.95 | 59.18 | 57.02 | 57.48 | 57.48 | 223,194 |
| 28 mar 2024 | 58.15 | 58.62 | 57.93 | 58.15 | 58.15 | 247,546 |
| 27 mar 2024 | 58.71 | 58.82 | 57.72 | 58.53 | 58.53 | 213,291 |
| 26 mar 2024 | 58.82 | 59.17 | 56.38 | 58.28 | 58.28 | 447,034 |
| 25 mar 2024 | 59.25 | 59.60 | 58.36 | 58.87 | 58.87 | 290,183 |
| 22 mar 2024 | 59.00 | 59.78 | 58.50 | 59.65 | 59.65 | 197,365 |
| 21 mar 2024 | 58.82 | 60.49 | 58.58 | 58.95 | 58.95 | 360,623 |
| 20 mar 2024 | 58.39 | 60.00 | 58.03 | 59.58 | 59.58 | 497,114 |
| 19 mar 2024 | 56.65 | 58.35 | 56.57 | 58.24 | 58.24 | 517,355 |
| 18 mar 2024 | 55.00 | 56.86 | 54.65 | 56.65 | 56.65 | 430,055 |
| 15 mar 2024 | 54.23 | 55.63 | 54.23 | 54.99 | 54.99 | 470,835 |
| 14 mar 2024 | 53.53 | 54.51 | 53.18 | 54.49 | 54.49 | 402,442 |
| 13 mar 2024 | 52.67 | 53.98 | 52.29 | 53.64 | 53.64 | 583,037 |
| 12 mar 2024 | 52.71 | 53.41 | 52.21 | 52.72 | 52.72 | 363,586 |
| 11 mar 2024 | 52.10 | 53.14 | 52.04 | 52.45 | 52.45 | 334,466 |
| 08 mar 2024 | 52.28 | 52.85 | 51.96 | 52.44 | 52.44 | 349,114 |
| 07 mar 2024 | 53.20 | 53.67 | 52.24 | 52.44 | 52.44 | 384,355 |
| 06 mar 2024 | 50.98 | 53.17 | 50.89 | 53.05 | 53.05 | 872,704 |
| 05 mar 2024 | 50.10 | 51.09 | 49.63 | 50.55 | 50.55 | 476,199 |
| 04 mar 2024 | 49.25 | 50.30 | 49.25 | 49.91 | 49.91 | 437,444 |
| 01 mar 2024 | 49.76 | 50.31 | 48.93 | 49.74 | 49.74 | 456,435 |
| 29 feb 2024 | 47.75 | 49.22 | 47.33 | 49.16 | 49.16 | 459,642 |
| 28 feb 2024 | 47.70 | 48.04 | 46.75 | 47.35 | 47.35 | 461,574 |
| 27 feb 2024 | 48.10 | 48.64 | 47.51 | 47.71 | 47.71 | 431,318 |
| 26 feb 2024 | 49.00 | 49.44 | 48.00 | 48.00 | 48.00 | 471,259 |
| 23 feb 2024 | 50.30 | 50.43 | 49.00 | 49.26 | 49.26 | 321,021 |
| 22 feb 2024 | 51.25 | 51.64 | 50.24 | 50.34 | 50.34 | 221,739 |
| 21 feb 2024 | 52.04 | 52.13 | 50.55 | 50.86 | 50.86 | 258,247 |
| 20 feb 2024 | 52.05 | 53.31 | 51.74 | 52.19 | 52.19 | 237,923 |
| 16 feb 2024 | 53.00 | 53.65 | 52.18 | 52.35 | 52.35 | 349,724 |
| 15 feb 2024 | 50.06 | 53.10 | 49.30 | 52.83 | 52.83 | 545,746 |
| 14 feb 2024 | 47.34 | 50.29 | 47.21 | 50.05 | 50.05 | 576,799 |
| 13 feb 2024 | 48.00 | 49.80 | 47.00 | 47.14 | 47.14 | 534,732 |
| 12 feb 2024 | 48.22 | 49.55 | 47.33 | 49.20 | 49.20 | 609,723 |
| 09 feb 2024 | 45.11 | 48.63 | 44.55 | 48.22 | 48.22 | 913,392 |
| 08 feb 2024 | 50.08 | 51.00 | 44.29 | 44.45 | 44.45 | 2,137,401 |
| 07 feb 2024 | 52.75 | 52.79 | 50.55 | 52.11 | 52.11 | 571,213 |
| 06 feb 2024 | 51.19 | 52.96 | 51.00 | 52.89 | 52.89 | 392,131 |
| 05 feb 2024 | 50.20 | 51.75 | 50.20 | 51.21 | 51.21 | 520,454 |
| 02 feb 2024 | 50.25 | 51.13 | 48.70 | 51.02 | 51.02 | 400,553 |
| *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.