U.S. markets open in 1 hour
F S&P 500
5,535.75 +1.50 (+0.03%) F Dow Jones
39,672.00 +89.00 (+0.22%) F Nasdaq
19,951.75 -31.00 (-0.16%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.89 +0.16 (+0.20%) Oro
2,338.40 +7.20 (+0.31%)
Direct Communication Solutions, Inc. (DCSI.CN)
Canadian Sec - Canadian Sec Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:32PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 500 |
| 20 jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 19 jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,800 |
| 18 jun 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 5,600 |
| 17 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 14 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 13 jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 249 |
| 12 jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,600 |
| 11 jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 10 jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 07 jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 300 |
| 06 jun 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 200 |
| 05 jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 jun 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 300 |
| 31 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
| 21 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,600 |
| 17 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 571 |
| 16 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 15 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 500 |
| 14 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 13 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 10 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 08 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 07 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 06 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 03 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 02 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 01 may 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 30 abr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,456 |
| 29 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 700 |
| 26 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| 25 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 24 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 23 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 22 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 19 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 18 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 17 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 16 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 15 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 12 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,284 |
| 10 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 09 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| 08 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 03 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 614 |
| 25 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 |
| 22 mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,857 |
| 21 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 20 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 19 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 18 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 15 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 14 mar 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 1,000 |
| 13 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 12 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 mar 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,050 |
| 07 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 06 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 05 mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 700 |
| 04 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 601 |
| 01 mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 4,500 |
| 29 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 100 |
| 28 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 27 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 142 |
| 26 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 23 feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 128 |
| 22 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 feb 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 2,300 |
| 15 feb 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 1,600 |
| 14 feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 13 feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 09 feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| 07 feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 06 feb 2024 | 1.1800 | 1.2100 | 1.0600 | 1.0600 | 1.0600 | 3,527 |
| 05 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 02 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 750 |
| 01 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 31 ene 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 8,400 |
| *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.