U.S. markets closed
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
20,004.75 +32.50 (+0.16%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,331.30 +0.50 (+0.02%)
Bank of Montreal (BMO.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 116.10 | 116.11 | 115.09 | 115.84 | 115.84 | 835,800 |
| 24 jun 2024 | 114.92 | 116.48 | 114.81 | 116.40 | 116.40 | 2,858,300 |
| 21 jun 2024 | 114.57 | 115.17 | 114.26 | 114.88 | 114.88 | 7,533,000 |
| 20 jun 2024 | 115.41 | 115.79 | 114.38 | 114.72 | 114.72 | 2,822,000 |
| 19 jun 2024 | 115.02 | 115.86 | 114.95 | 115.76 | 115.76 | 1,291,400 |
| 18 jun 2024 | 114.80 | 115.84 | 114.60 | 115.46 | 115.46 | 1,755,700 |
| 17 jun 2024 | 114.85 | 115.38 | 114.47 | 114.97 | 114.97 | 1,564,600 |
| 14 jun 2024 | 115.51 | 115.52 | 114.46 | 114.86 | 114.86 | 1,727,200 |
| 13 jun 2024 | 116.30 | 116.40 | 115.14 | 116.04 | 116.04 | 1,569,400 |
| 12 jun 2024 | 116.16 | 117.26 | 115.92 | 116.56 | 116.56 | 2,693,100 |
| 11 jun 2024 | 115.63 | 115.63 | 114.57 | 114.89 | 114.89 | 1,384,500 |
| 10 jun 2024 | 116.32 | 116.76 | 115.42 | 116.24 | 116.24 | 1,756,000 |
| 07 jun 2024 | 117.75 | 118.15 | 116.69 | 116.89 | 116.89 | 3,784,200 |
| 06 jun 2024 | 118.81 | 119.50 | 117.76 | 118.28 | 118.28 | 1,918,400 |
| 05 jun 2024 | 120.06 | 120.15 | 118.42 | 118.85 | 118.85 | 1,980,900 |
| 04 jun 2024 | 121.00 | 121.00 | 118.85 | 119.76 | 119.76 | 1,733,800 |
| 03 jun 2024 | 120.50 | 121.79 | 120.03 | 121.28 | 121.28 | 2,857,300 |
| 31 may 2024 | 119.74 | 121.55 | 119.23 | 121.55 | 121.55 | 4,044,600 |
| 30 may 2024 | 120.00 | 120.44 | 118.71 | 119.82 | 119.82 | 3,950,300 |
| 29 may 2024 | 127.00 | 127.08 | 119.03 | 119.48 | 119.48 | 7,420,100 |
| 28 may 2024 | 130.39 | 131.40 | 130.24 | 131.10 | 131.10 | 3,040,400 |
| 27 may 2024 | 130.26 | 131.17 | 130.26 | 130.82 | 130.82 | 387,600 |
| 24 may 2024 | 130.18 | 131.10 | 129.85 | 130.48 | 130.48 | 1,588,200 |
| 23 may 2024 | 129.62 | 130.34 | 128.96 | 129.87 | 129.87 | 2,995,900 |
| 22 may 2024 | 128.55 | 129.56 | 128.38 | 129.34 | 129.34 | 1,590,600 |
| 21 may 2024 | 128.73 | 130.28 | 128.25 | 129.17 | 129.17 | 3,344,900 |
| 17 may 2024 | 128.96 | 129.70 | 128.70 | 129.63 | 129.63 | 3,659,100 |
| 16 may 2024 | 129.57 | 130.10 | 128.58 | 128.62 | 128.62 | 1,537,000 |
| 15 may 2024 | 129.24 | 129.84 | 129.24 | 129.56 | 129.56 | 1,471,300 |
| 14 may 2024 | 128.92 | 129.31 | 128.75 | 128.97 | 128.97 | 1,225,700 |
| 13 may 2024 | 128.50 | 129.19 | 128.30 | 128.61 | 128.61 | 3,043,000 |
| 10 may 2024 | 127.67 | 128.68 | 127.58 | 128.16 | 128.16 | 1,772,000 |
| 09 may 2024 | 127.56 | 128.77 | 127.36 | 127.43 | 127.43 | 1,246,800 |
| 08 may 2024 | 125.81 | 127.59 | 125.81 | 127.56 | 127.56 | 1,554,900 |
| 07 may 2024 | 127.76 | 127.94 | 126.25 | 126.32 | 126.32 | 3,507,000 |
| 06 may 2024 | 125.26 | 127.38 | 124.73 | 127.18 | 127.18 | 3,264,500 |
| 03 may 2024 | 123.69 | 124.95 | 123.55 | 124.79 | 124.79 | 2,845,900 |
| 02 may 2024 | 123.86 | 123.95 | 122.30 | 122.92 | 122.92 | 2,961,100 |
| 01 may 2024 | 122.93 | 124.44 | 122.63 | 123.34 | 123.34 | 2,833,700 |
| 30 abr 2024 | 122.97 | 124.07 | 122.83 | 122.97 | 122.97 | 3,358,200 |
| 29 abr 2024 | 124.72 | 124.97 | 122.64 | 123.40 | 123.40 | 5,245,500 |
| 26 abr 2024 | 124.95 | 125.69 | 123.73 | 124.23 | 124.23 | 3,318,800 |
| 26 abr 2024 | 1.51 Dividendo | |||||
| 25 abr 2024 | 126.19 | 126.99 | 125.33 | 126.69 | 125.18 | 2,870,300 |
| 24 abr 2024 | 127.94 | 128.98 | 126.66 | 127.24 | 125.72 | 4,985,600 |
| 23 abr 2024 | 127.50 | 128.38 | 127.43 | 128.11 | 126.58 | 2,115,300 |
| 22 abr 2024 | 127.22 | 127.90 | 126.67 | 127.36 | 125.84 | 5,250,500 |
| 19 abr 2024 | 125.68 | 127.11 | 125.36 | 126.75 | 125.24 | 2,907,700 |
| 18 abr 2024 | 125.81 | 126.38 | 124.44 | 125.36 | 123.87 | 1,876,800 |
| 17 abr 2024 | 126.21 | 126.85 | 124.85 | 125.27 | 123.78 | 2,865,900 |
| 16 abr 2024 | 127.63 | 127.83 | 125.65 | 125.93 | 124.43 | 2,680,000 |
| 15 abr 2024 | 128.94 | 129.78 | 127.33 | 127.84 | 126.32 | 2,122,000 |
| 12 abr 2024 | 129.00 | 129.37 | 127.63 | 128.15 | 126.62 | 2,185,600 |
| 11 abr 2024 | 130.32 | 130.47 | 129.01 | 129.66 | 128.11 | 2,561,900 |
| 10 abr 2024 | 132.36 | 132.36 | 129.75 | 130.72 | 129.16 | 2,808,800 |
| 09 abr 2024 | 133.41 | 133.95 | 132.60 | 133.53 | 131.94 | 1,072,700 |
| 08 abr 2024 | 132.15 | 133.60 | 132.15 | 133.08 | 131.49 | 2,051,800 |
| 05 abr 2024 | 130.90 | 132.56 | 130.81 | 132.05 | 130.48 | 2,200,000 |
| 04 abr 2024 | 132.07 | 133.43 | 130.60 | 130.92 | 129.36 | 3,558,800 |
| 03 abr 2024 | 130.72 | 132.45 | 130.72 | 131.15 | 129.59 | 1,180,700 |
| 02 abr 2024 | 131.99 | 132.46 | 130.63 | 130.92 | 129.36 | 1,228,700 |
| 01 abr 2024 | 132.25 | 132.90 | 131.68 | 132.50 | 130.92 | 1,139,000 |
| 28 mar 2024 | 130.77 | 132.68 | 130.67 | 132.25 | 130.67 | 2,128,400 |
| 27 mar 2024 | 130.40 | 131.10 | 130.04 | 130.77 | 129.21 | 1,824,500 |
| 26 mar 2024 | 130.01 | 130.65 | 129.83 | 130.35 | 128.80 | 3,307,200 |
| 25 mar 2024 | 129.84 | 130.90 | 129.82 | 129.96 | 128.41 | 1,089,600 |
| 22 mar 2024 | 130.68 | 131.15 | 129.88 | 130.00 | 128.45 | 1,678,100 |
| 21 mar 2024 | 129.75 | 131.06 | 129.73 | 130.50 | 128.94 | 2,080,400 |
| 20 mar 2024 | 127.56 | 129.65 | 127.39 | 129.62 | 128.08 | 2,982,800 |
| 19 mar 2024 | 127.42 | 128.27 | 127.01 | 127.59 | 126.07 | 1,044,200 |
| 18 mar 2024 | 127.28 | 127.45 | 126.10 | 127.17 | 125.65 | 866,900 |
| 15 mar 2024 | 126.50 | 127.63 | 125.91 | 127.11 | 125.59 | 5,854,800 |
| 14 mar 2024 | 128.65 | 128.75 | 126.56 | 126.90 | 125.39 | 2,011,400 |
| 13 mar 2024 | 127.61 | 128.77 | 127.53 | 128.70 | 127.17 | 1,044,300 |
| 12 mar 2024 | 127.60 | 127.85 | 127.14 | 127.57 | 126.05 | 637,000 |
| 11 mar 2024 | 126.43 | 127.53 | 126.03 | 127.33 | 125.81 | 960,800 |
| 08 mar 2024 | 126.42 | 127.10 | 126.28 | 126.91 | 125.40 | 1,055,000 |
| 07 mar 2024 | 125.44 | 126.49 | 124.94 | 126.32 | 124.81 | 991,200 |
| 06 mar 2024 | 125.17 | 125.67 | 124.10 | 125.01 | 123.52 | 1,259,300 |
| 05 mar 2024 | 123.88 | 125.01 | 123.62 | 124.28 | 122.80 | 1,212,000 |
| 04 mar 2024 | 123.00 | 124.70 | 122.87 | 124.03 | 122.55 | 973,000 |
| 01 mar 2024 | 123.60 | 123.67 | 122.28 | 123.07 | 121.60 | 1,866,000 |
| 29 feb 2024 | 122.36 | 122.97 | 121.60 | 122.84 | 121.38 | 5,084,700 |
| 28 feb 2024 | 122.00 | 123.03 | 121.34 | 121.57 | 120.12 | 1,878,500 |
| 27 feb 2024 | 122.00 | 122.95 | 119.51 | 122.31 | 120.85 | 7,529,000 |
| 26 feb 2024 | 128.01 | 128.82 | 126.78 | 126.83 | 125.32 | 3,702,300 |
| 23 feb 2024 | 127.91 | 128.87 | 127.88 | 128.14 | 126.61 | 1,290,800 |
| 22 feb 2024 | 128.50 | 129.60 | 127.68 | 127.80 | 126.28 | 2,759,100 |
| 21 feb 2024 | 127.80 | 128.15 | 127.11 | 127.35 | 125.83 | 3,288,400 |
| 20 feb 2024 | 126.76 | 128.38 | 126.50 | 127.92 | 126.40 | 4,286,100 |
| 16 feb 2024 | 127.10 | 127.93 | 126.67 | 127.03 | 125.52 | 2,172,600 |
| 15 feb 2024 | 125.64 | 127.67 | 125.63 | 127.33 | 125.81 | 4,722,500 |
| 14 feb 2024 | 124.21 | 125.39 | 123.87 | 125.36 | 123.87 | 2,948,200 |
| 13 feb 2024 | 124.67 | 125.22 | 121.81 | 122.94 | 121.47 | 4,415,800 |
| 12 feb 2024 | 124.51 | 126.24 | 124.51 | 126.19 | 124.69 | 3,294,800 |
| 09 feb 2024 | 123.60 | 124.72 | 123.18 | 124.66 | 123.17 | 1,222,600 |
| 08 feb 2024 | 123.20 | 123.67 | 122.38 | 123.65 | 122.18 | 1,611,300 |
| 07 feb 2024 | 124.18 | 124.37 | 123.28 | 123.58 | 122.11 | 3,323,800 |
| 06 feb 2024 | 124.19 | 125.22 | 123.91 | 124.14 | 122.66 | 3,519,800 |
| 05 feb 2024 | 125.89 | 125.89 | 124.40 | 124.87 | 123.38 | 4,418,000 |
| *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.