U.S. markets open in 8 hours 40 minutes
F S&P 500
5,207.50 -5.25 (-0.10%) F Dow Jones
39,164.00 -31.00 (-0.08%) F Nasdaq
18,156.00 -30.50 (-0.17%) E-mini Russell 2000 Index Futur
2,059.90 -4.90 (-0.24%) Petróleo
79.44 +0.45 (+0.57%) Oro
2,320.90 -1.40 (-0.06%)
DATA Communications Management Corp. (DCM.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.0900 | 3.1300 | 3.0800 | 3.0900 | 3.0900 | 12,000 |
| 07 may 2024 | 3.1200 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 28,700 |
| 06 may 2024 | 3.1200 | 3.1800 | 3.0900 | 3.1100 | 3.1100 | 3,900 |
| 03 may 2024 | 3.0500 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 6,600 |
| 02 may 2024 | 3.0800 | 3.2100 | 3.0500 | 3.0500 | 3.0500 | 25,100 |
| 01 may 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 236,200 |
| 30 abr 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | 3.0300 | 3,800 |
| 29 abr 2024 | 3.0900 | 3.0900 | 2.9800 | 2.9800 | 2.9800 | 5,000 |
| 26 abr 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1100 | 3.1100 | 3,800 |
| 25 abr 2024 | 3.1700 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 3,100 |
| 24 abr 2024 | 3.2500 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 6,300 |
| 23 abr 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 3,700 |
| 22 abr 2024 | 3.2100 | 3.3400 | 3.2100 | 3.3000 | 3.3000 | 8,500 |
| 19 abr 2024 | 3.0800 | 3.4500 | 3.0800 | 3.3500 | 3.3500 | 25,200 |
| 18 abr 2024 | 3.0500 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 9,200 |
| 17 abr 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 9,700 |
| 16 abr 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0300 | 3.0300 | 11,300 |
| 15 abr 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 10,900 |
| 12 abr 2024 | 3.0700 | 3.0700 | 3.0400 | 3.0700 | 3.0700 | 27,300 |
| 11 abr 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 10,800 |
| 10 abr 2024 | 3.0100 | 3.0700 | 3.0100 | 3.0500 | 3.0500 | 7,500 |
| 09 abr 2024 | 3.0300 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 9,600 |
| 08 abr 2024 | 3.0100 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 11,800 |
| 05 abr 2024 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 4,800 |
| 04 abr 2024 | 3.0700 | 3.0700 | 2.9200 | 2.9500 | 2.9500 | 20,900 |
| 03 abr 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9200 | 2.9200 | 20,400 |
| 02 abr 2024 | 3.0800 | 3.1000 | 2.9400 | 2.9700 | 2.9700 | 28,100 |
| 01 abr 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | 1,500 |
| 28 mar 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 7,000 |
| 27 mar 2024 | 3.1600 | 3.2800 | 3.1000 | 3.2800 | 3.2800 | 62,100 |
| 26 mar 2024 | 3.1100 | 3.1600 | 3.0700 | 3.1100 | 3.1100 | 33,600 |
| 25 mar 2024 | 3.2500 | 3.2500 | 3.0000 | 3.1000 | 3.1000 | 406,100 |
| 22 mar 2024 | 3.3500 | 3.3900 | 3.2600 | 3.2600 | 3.2600 | 32,300 |
| 21 mar 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 31,600 |
| 20 mar 2024 | 3.6500 | 3.6500 | 3.3100 | 3.3100 | 3.3100 | 127,600 |
| 19 mar 2024 | 3.5100 | 3.5700 | 3.4300 | 3.4900 | 3.4900 | 172,700 |
| 18 mar 2024 | 3.4100 | 3.5900 | 3.4100 | 3.5300 | 3.5300 | 25,100 |
| 15 mar 2024 | 3.4100 | 3.5000 | 3.3000 | 3.4400 | 3.4400 | 140,700 |
| 14 mar 2024 | 3.7900 | 3.7900 | 3.4900 | 3.5000 | 3.5000 | 35,600 |
| 13 mar 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 16,900 |
| 12 mar 2024 | 3.7500 | 3.8500 | 3.7400 | 3.7900 | 3.7900 | 286,100 |
| 11 mar 2024 | 3.6400 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 28,600 |
| 08 mar 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 17,500 |
| 07 mar 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 33,100 |
| 06 mar 2024 | 3.5900 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 25,600 |
| 05 mar 2024 | 3.5900 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 30,100 |
| 04 mar 2024 | 3.5000 | 3.6500 | 3.4800 | 3.5800 | 3.5800 | 93,100 |
| 01 mar 2024 | 3.4500 | 3.5400 | 3.4500 | 3.5000 | 3.5000 | 45,500 |
| 29 feb 2024 | 3.4600 | 3.4900 | 3.3900 | 3.4600 | 3.4600 | 91,700 |
| 28 feb 2024 | 3.5000 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 13,500 |
| 27 feb 2024 | 3.5100 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 13,900 |
| 26 feb 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 111,900 |
| 23 feb 2024 | 3.4100 | 3.5200 | 3.4100 | 3.4800 | 3.4800 | 80,100 |
| 22 feb 2024 | 3.2500 | 3.5200 | 3.2400 | 3.5200 | 3.5200 | 132,900 |
| 21 feb 2024 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 5,800 |
| 20 feb 2024 | 3.2700 | 3.2900 | 3.1000 | 3.2000 | 3.2000 | 24,900 |
| 16 feb 2024 | 3.2700 | 3.2700 | 3.2500 | 3.2700 | 3.2700 | 13,700 |
| 15 feb 2024 | 3.1600 | 3.3400 | 3.1600 | 3.2700 | 3.2700 | 93,000 |
| 14 feb 2024 | 3.0700 | 3.2100 | 3.0700 | 3.2100 | 3.2100 | 172,500 |
| 13 feb 2024 | 3.0000 | 3.1000 | 2.8600 | 3.0700 | 3.0700 | 73,300 |
| 12 feb 2024 | 2.7800 | 3.0700 | 2.7800 | 3.0200 | 3.0200 | 329,700 |
| 09 feb 2024 | 2.7800 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 129,500 |
| 08 feb 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 379,300 |
| 07 feb 2024 | 2.7000 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 15,000 |
| 06 feb 2024 | 2.7400 | 2.7400 | 2.6900 | 2.6900 | 2.6900 | 18,200 |
| 05 feb 2024 | 2.7300 | 2.7500 | 2.7300 | 2.7400 | 2.7400 | 65,400 |
| 02 feb 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7900 | 2.7900 | 28,300 |
| 01 feb 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7100 | 2.7100 | 22,800 |
| 31 ene 2024 | 2.5000 | 2.6200 | 2.4800 | 2.6100 | 2.6100 | 1,042,200 |
| 30 ene 2024 | 2.6700 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 79,400 |
| 29 ene 2024 | 2.7700 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 95,500 |
| 26 ene 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 14,400 |
| 25 ene 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 13,900 |
| 24 ene 2024 | 2.8000 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 3,800 |
| 23 ene 2024 | 2.8300 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 2,900 |
| 22 ene 2024 | 2.8500 | 2.8600 | 2.7100 | 2.7500 | 2.7500 | 38,900 |
| 19 ene 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 15,800 |
| 18 ene 2024 | 2.7600 | 2.8400 | 2.7600 | 2.8200 | 2.8200 | 11,700 |
| 17 ene 2024 | 2.7700 | 2.7900 | 2.7700 | 2.7700 | 2.7700 | 12,300 |
| 16 ene 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 8,100 |
| 15 ene 2024 | 2.7200 | 2.8600 | 2.7200 | 2.8400 | 2.8400 | 403,800 |
| 12 ene 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 44,900 |
| 11 ene 2024 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 6,500 |
| 10 ene 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 3,000 |
| 09 ene 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 5,000 |
| 08 ene 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6500 | 2.6500 | 7,600 |
| 05 ene 2024 | 2.6000 | 2.6800 | 2.5300 | 2.6000 | 2.6000 | 30,000 |
| 04 ene 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 14,600 |
| 03 ene 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 7,200 |
| 02 ene 2024 | 2.6100 | 2.7200 | 2.5700 | 2.7000 | 2.7000 | 14,600 |
| 29 dic 2023 | 2.5900 | 2.6300 | 2.5200 | 2.6200 | 2.6200 | 22,200 |
| 28 dic 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2,100 |
| 27 dic 2023 | 2.5600 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 8,000 |
| 22 dic 2023 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 3,700 |
| 21 dic 2023 | 2.5700 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 12,200 |
| 20 dic 2023 | 2.5900 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 5,700 |
| 19 dic 2023 | 2.5700 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 36,200 |
| 18 dic 2023 | 2.7000 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 8,500 |
| 15 dic 2023 | 2.6100 | 2.7200 | 2.5600 | 2.7200 | 2.7200 | 4,200 |
| 14 dic 2023 | 2.5500 | 2.6300 | 2.5500 | 2.6200 | 2.6200 | 1,900 |
| *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.