U.S. markets closed
F S&P 500
5,243.00 -3.25 (-0.06%) F Dow Jones
39,624.00 -18.00 (-0.05%) F Nasdaq
18,246.00 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,067.60 -0.30 (-0.01%) Petróleo
78.03 -0.23 (-0.29%) Oro
2,369.60 -5.40 (-0.23%)
Calibre Mining Corp. (CXBMF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.5800 | 1.6000 | 1.5500 | 1.5530 | 1.5530 | 422,300 |
| 09 may 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 315,100 |
| 08 may 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 279,900 |
| 07 may 2024 | 1.4600 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 292,200 |
| 06 may 2024 | 1.4100 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 406,700 |
| 03 may 2024 | 1.4800 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 274,700 |
| 02 may 2024 | 1.5300 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 692,400 |
| 01 may 2024 | 1.4000 | 1.5400 | 1.3900 | 1.5000 | 1.5000 | 494,300 |
| 30 abr 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 512,900 |
| 29 abr 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4250 | 1.4250 | 329,100 |
| 26 abr 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 196,300 |
| 25 abr 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 155,500 |
| 24 abr 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 188,300 |
| 23 abr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3620 | 1.3620 | 261,800 |
| 22 abr 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3220 | 1.3220 | 444,500 |
| 19 abr 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 280,100 |
| 18 abr 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 208,700 |
| 17 abr 2024 | 1.2900 | 1.3500 | 1.2900 | 1.2950 | 1.2950 | 320,800 |
| 16 abr 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 318,700 |
| 15 abr 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3060 | 1.3060 | 400,100 |
| 12 abr 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 516,200 |
| 11 abr 2024 | 1.3700 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 185,500 |
| 10 abr 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 497,900 |
| 09 abr 2024 | 1.4300 | 1.4620 | 1.4100 | 1.4200 | 1.4200 | 491,000 |
| 08 abr 2024 | 1.5000 | 1.5300 | 1.4100 | 1.4450 | 1.4450 | 364,500 |
| 05 abr 2024 | 1.3800 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 324,200 |
| 04 abr 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 272,100 |
| 03 abr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3550 | 1.3550 | 434,100 |
| 02 abr 2024 | 1.2600 | 1.3200 | 1.2400 | 1.3030 | 1.3030 | 309,600 |
| 01 abr 2024 | 1.2600 | 1.3200 | 1.2300 | 1.2540 | 1.2540 | 403,800 |
| 28 mar 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 239,300 |
| 27 mar 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 246,200 |
| 26 mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 193,000 |
| 25 mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 316,200 |
| 22 mar 2024 | 1.2140 | 1.2300 | 1.1900 | 1.2020 | 1.2020 | 357,700 |
| 21 mar 2024 | 1.2400 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 261,400 |
| 20 mar 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 1,072,200 |
| 19 mar 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3350 | 1.3350 | 420,600 |
| 18 mar 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 865,100 |
| 15 mar 2024 | 1.2600 | 1.3600 | 1.2600 | 1.3600 | 1.3600 | 6,003,500 |
| 14 mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3340 | 1.3340 | 527,500 |
| 13 mar 2024 | 1.2980 | 1.3500 | 1.2980 | 1.3300 | 1.3300 | 730,600 |
| 12 mar 2024 | 1.3000 | 1.3100 | 1.2730 | 1.2900 | 1.2900 | 584,400 |
| 11 mar 2024 | 1.3100 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 1,587,800 |
| 08 mar 2024 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 851,800 |
| 07 mar 2024 | 1.2900 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 258,400 |
| 06 mar 2024 | 1.2700 | 1.3020 | 1.2400 | 1.2800 | 1.2800 | 296,300 |
| 05 mar 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 434,800 |
| 04 mar 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2300 | 1.2300 | 416,500 |
| 01 mar 2024 | 1.1600 | 1.2100 | 1.0900 | 1.2020 | 1.2020 | 731,300 |
| 29 feb 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 729,900 |
| 28 feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.0960 | 1.0960 | 232,400 |
| 27 feb 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1350 | 1.1350 | 147,900 |
| 26 feb 2024 | 1.1240 | 1.1600 | 1.1140 | 1.1400 | 1.1400 | 179,000 |
| 23 feb 2024 | 1.1100 | 1.1500 | 1.1030 | 1.1300 | 1.1300 | 182,300 |
| 22 feb 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 246,500 |
| 21 feb 2024 | 1.1500 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 337,700 |
| 20 feb 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1220 | 1.1220 | 553,000 |
| 16 feb 2024 | 1.0600 | 1.1400 | 1.0500 | 1.1360 | 1.1360 | 1,005,000 |
| 15 feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0580 | 1.0580 | 610,200 |
| 14 feb 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 329,000 |
| 13 feb 2024 | 1.0500 | 1.0500 | 0.9760 | 0.9900 | 0.9900 | 772,200 |
| 12 feb 2024 | 1.0400 | 1.0670 | 1.0300 | 1.0540 | 1.0540 | 252,200 |
| 09 feb 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 322,800 |
| 08 feb 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 300,500 |
| 07 feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 187,500 |
| 06 feb 2024 | 1.0400 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 496,300 |
| 05 feb 2024 | 1.0300 | 1.0460 | 1.0140 | 1.0360 | 1.0360 | 242,100 |
| 02 feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0480 | 1.0480 | 318,500 |
| 01 feb 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 495,900 |
| 31 ene 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 417,900 |
| 30 ene 2024 | 1.0200 | 1.0700 | 0.9800 | 1.0350 | 1.0350 | 604,400 |
| 29 ene 2024 | 0.9860 | 1.0300 | 0.9660 | 1.0300 | 1.0300 | 384,800 |
| 26 ene 2024 | 0.9490 | 0.9800 | 0.9450 | 0.9690 | 0.9690 | 257,500 |
| 25 ene 2024 | 0.9350 | 0.9500 | 0.8980 | 0.9500 | 0.9500 | 365,100 |
| 24 ene 2024 | 0.9400 | 0.9580 | 0.9110 | 0.9210 | 0.9210 | 2,021,000 |
| 23 ene 2024 | 0.9100 | 0.9330 | 0.8860 | 0.9300 | 0.9300 | 1,053,600 |
| 22 ene 2024 | 0.9300 | 0.9300 | 0.8840 | 0.8840 | 0.8840 | 345,500 |
| 19 ene 2024 | 0.9030 | 0.9160 | 0.8900 | 0.9150 | 0.9150 | 151,600 |
| 18 ene 2024 | 0.9200 | 0.9210 | 0.9030 | 0.9150 | 0.9150 | 331,400 |
| 17 ene 2024 | 0.9450 | 0.9450 | 0.9000 | 0.9110 | 0.9110 | 189,900 |
| 16 ene 2024 | 0.9810 | 0.9890 | 0.9360 | 0.9500 | 0.9500 | 176,900 |
| 12 ene 2024 | 0.9680 | 1.0200 | 0.9680 | 0.9890 | 0.9890 | 174,300 |
| 11 ene 2024 | 0.9770 | 0.9820 | 0.9330 | 0.9330 | 0.9330 | 127,200 |
| 10 ene 2024 | 0.9200 | 0.9950 | 0.9170 | 0.9510 | 0.9510 | 121,200 |
| 09 ene 2024 | 0.9500 | 0.9610 | 0.9250 | 0.9270 | 0.9270 | 122,500 |
| 08 ene 2024 | 0.9700 | 0.9940 | 0.9260 | 0.9370 | 0.9370 | 147,600 |
| 05 ene 2024 | 0.9600 | 0.9820 | 0.9460 | 0.9510 | 0.9510 | 172,100 |
| 04 ene 2024 | 0.9700 | 0.9760 | 0.9500 | 0.9600 | 0.9600 | 151,700 |
| 03 ene 2024 | 0.9970 | 0.9970 | 0.9410 | 0.9750 | 0.9750 | 112,000 |
| 02 ene 2024 | 1.0800 | 1.0800 | 0.9740 | 0.9800 | 0.9800 | 399,300 |
| 29 dic 2023 | 1.0400 | 1.0520 | 1.0100 | 1.0400 | 1.0400 | 142,500 |
| 28 dic 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0480 | 1.0480 | 152,300 |
| 27 dic 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 231,700 |
| 26 dic 2023 | 1.0510 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 59,000 |
| 22 dic 2023 | 1.0170 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 294,100 |
| 21 dic 2023 | 1.0000 | 1.0100 | 0.9880 | 1.0100 | 1.0100 | 165,600 |
| 20 dic 2023 | 0.9600 | 1.0100 | 0.9550 | 0.9800 | 0.9800 | 380,700 |
| 19 dic 2023 | 0.9330 | 0.9500 | 0.9290 | 0.9500 | 0.9500 | 115,000 |
| 18 dic 2023 | 0.9440 | 0.9500 | 0.9160 | 0.9200 | 0.9200 | 232,000 |
| *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.