U.S. markets open in 2 hours 28 minutes
F S&P 500
5,432.00 -5.50 (-0.10%) F Dow Jones
38,523.00 -82.00 (-0.21%) F Nasdaq
19,705.25 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,020.40 -8.60 (-0.42%) Petróleo
78.34 -0.11 (-0.14%) Oro
2,336.00 -13.10 (-0.56%)
Dream Industrial Real Estate Investment Trust (DIR-UN.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 12.56 | 12.66 | 12.49 | 12.54 | 12.54 | 391,200 |
| 13 jun 2024 | 12.70 | 12.72 | 12.54 | 12.63 | 12.63 | 436,400 |
| 12 jun 2024 | 12.64 | 12.88 | 12.64 | 12.69 | 12.69 | 399,600 |
| 11 jun 2024 | 12.51 | 12.65 | 12.48 | 12.51 | 12.51 | 410,600 |
| 10 jun 2024 | 12.46 | 12.64 | 12.42 | 12.56 | 12.56 | 327,300 |
| 07 jun 2024 | 12.59 | 12.66 | 12.48 | 12.48 | 12.48 | 252,000 |
| 06 jun 2024 | 12.73 | 12.85 | 12.61 | 12.67 | 12.67 | 568,700 |
| 05 jun 2024 | 12.44 | 12.80 | 12.44 | 12.75 | 12.75 | 631,000 |
| 04 jun 2024 | 12.44 | 12.48 | 12.31 | 12.41 | 12.41 | 357,000 |
| 03 jun 2024 | 12.27 | 12.46 | 12.27 | 12.45 | 12.45 | 707,300 |
| 31 may 2024 | 12.18 | 12.30 | 12.02 | 12.27 | 12.27 | 891,300 |
| 31 may 2024 | 0.058 Dividendo | |||||
| 30 may 2024 | 12.29 | 12.31 | 12.13 | 12.22 | 12.16 | 344,100 |
| 29 may 2024 | 12.25 | 12.31 | 12.09 | 12.12 | 12.06 | 415,800 |
| 28 may 2024 | 12.63 | 12.67 | 12.32 | 12.32 | 12.26 | 417,700 |
| 27 may 2024 | 12.62 | 12.72 | 12.60 | 12.64 | 12.58 | 164,700 |
| 24 may 2024 | 12.71 | 12.75 | 12.64 | 12.66 | 12.60 | 247,000 |
| 23 may 2024 | 12.80 | 12.84 | 12.60 | 12.64 | 12.58 | 456,400 |
| 22 may 2024 | 12.95 | 13.01 | 12.76 | 12.81 | 12.75 | 416,100 |
| 21 may 2024 | 12.98 | 13.09 | 12.88 | 12.94 | 12.88 | 413,500 |
| 17 may 2024 | 13.18 | 13.18 | 12.97 | 13.03 | 12.97 | 361,600 |
| 16 may 2024 | 13.00 | 13.16 | 12.98 | 13.14 | 13.08 | 238,800 |
| 15 may 2024 | 13.04 | 13.19 | 12.98 | 12.99 | 12.93 | 626,400 |
| 14 may 2024 | 13.06 | 13.08 | 12.96 | 12.97 | 12.91 | 228,600 |
| 13 may 2024 | 13.06 | 13.12 | 12.96 | 13.05 | 12.99 | 320,300 |
| 10 may 2024 | 13.06 | 13.11 | 12.98 | 13.06 | 13.00 | 421,900 |
| 09 may 2024 | 12.96 | 13.05 | 12.85 | 13.00 | 12.94 | 362,800 |
| 08 may 2024 | 12.60 | 12.96 | 12.50 | 12.96 | 12.90 | 654,200 |
| 07 may 2024 | 12.87 | 12.87 | 12.75 | 12.80 | 12.74 | 260,100 |
| 06 may 2024 | 12.75 | 12.89 | 12.69 | 12.87 | 12.81 | 614,700 |
| 03 may 2024 | 12.75 | 12.88 | 12.68 | 12.77 | 12.71 | 285,700 |
| 02 may 2024 | 12.56 | 12.72 | 12.47 | 12.67 | 12.61 | 496,500 |
| 01 may 2024 | 12.42 | 12.58 | 12.35 | 12.48 | 12.42 | 257,100 |
| 30 abr 2024 | 12.38 | 12.52 | 12.32 | 12.41 | 12.35 | 789,100 |
| 29 abr 2024 | 12.42 | 12.62 | 12.32 | 12.44 | 12.38 | 364,900 |
| 29 abr 2024 | 0.058 Dividendo | |||||
| 26 abr 2024 | 12.43 | 12.53 | 12.39 | 12.47 | 12.35 | 265,700 |
| 25 abr 2024 | 12.45 | 12.48 | 12.33 | 12.35 | 12.23 | 367,800 |
| 24 abr 2024 | 12.57 | 12.62 | 12.50 | 12.53 | 12.41 | 340,500 |
| 23 abr 2024 | 12.65 | 12.75 | 12.56 | 12.59 | 12.47 | 397,900 |
| 22 abr 2024 | 12.35 | 12.66 | 12.33 | 12.65 | 12.53 | 653,700 |
| 19 abr 2024 | 12.37 | 12.52 | 12.30 | 12.37 | 12.25 | 502,000 |
| 18 abr 2024 | 12.34 | 12.42 | 12.22 | 12.39 | 12.27 | 536,300 |
| 17 abr 2024 | 12.56 | 12.60 | 12.33 | 12.35 | 12.23 | 438,500 |
| 16 abr 2024 | 12.50 | 12.58 | 12.41 | 12.52 | 12.40 | 373,800 |
| 15 abr 2024 | 12.76 | 12.87 | 12.50 | 12.55 | 12.43 | 329,100 |
| 12 abr 2024 | 12.82 | 12.93 | 12.67 | 12.70 | 12.58 | 387,700 |
| 11 abr 2024 | 12.94 | 13.01 | 12.76 | 12.84 | 12.72 | 378,300 |
| 10 abr 2024 | 12.93 | 12.96 | 12.79 | 12.89 | 12.77 | 656,000 |
| 09 abr 2024 | 13.19 | 13.24 | 13.08 | 13.10 | 12.98 | 527,300 |
| 08 abr 2024 | 12.94 | 13.14 | 12.84 | 13.10 | 12.98 | 453,000 |
| 05 abr 2024 | 12.75 | 12.95 | 12.73 | 12.92 | 12.80 | 397,400 |
| 04 abr 2024 | 12.85 | 12.94 | 12.75 | 12.80 | 12.68 | 320,700 |
| 03 abr 2024 | 12.69 | 12.89 | 12.65 | 12.72 | 12.60 | 511,000 |
| 02 abr 2024 | 13.05 | 13.08 | 12.72 | 12.73 | 12.61 | 1,119,000 |
| 01 abr 2024 | 13.16 | 13.17 | 12.98 | 13.13 | 13.01 | 415,200 |
| 28 mar 2024 | 13.12 | 13.28 | 13.06 | 13.18 | 13.06 | 857,800 |
| 27 mar 2024 | 12.68 | 13.13 | 12.68 | 13.12 | 13.00 | 1,038,300 |
| 27 mar 2024 | 0.058 Dividendo | |||||
| 26 mar 2024 | 12.71 | 12.78 | 12.65 | 12.75 | 12.57 | 529,500 |
| 25 mar 2024 | 12.60 | 12.73 | 12.60 | 12.70 | 12.52 | 790,000 |
| 22 mar 2024 | 12.84 | 12.89 | 12.66 | 12.67 | 12.49 | 472,000 |
| 21 mar 2024 | 12.77 | 12.85 | 12.66 | 12.82 | 12.64 | 483,800 |
| 20 mar 2024 | 12.60 | 12.73 | 12.59 | 12.66 | 12.48 | 426,200 |
| 19 mar 2024 | 12.82 | 12.92 | 12.63 | 12.67 | 12.49 | 586,900 |
| 18 mar 2024 | 12.76 | 12.85 | 12.69 | 12.82 | 12.64 | 319,600 |
| 15 mar 2024 | 12.79 | 12.87 | 12.70 | 12.74 | 12.56 | 1,219,200 |
| 14 mar 2024 | 12.80 | 12.86 | 12.72 | 12.78 | 12.60 | 543,200 |
| 13 mar 2024 | 12.99 | 12.99 | 12.88 | 12.91 | 12.73 | 511,900 |
| 12 mar 2024 | 12.90 | 12.97 | 12.81 | 12.95 | 12.77 | 384,300 |
| 11 mar 2024 | 12.87 | 12.93 | 12.80 | 12.90 | 12.72 | 295,800 |
| 08 mar 2024 | 12.70 | 12.99 | 12.69 | 12.91 | 12.73 | 868,000 |
| 07 mar 2024 | 12.82 | 12.86 | 12.69 | 12.75 | 12.57 | 1,126,700 |
| 06 mar 2024 | 12.67 | 12.93 | 12.67 | 12.75 | 12.57 | 1,082,500 |
| 05 mar 2024 | 12.87 | 12.98 | 12.66 | 12.70 | 12.52 | 440,000 |
| 04 mar 2024 | 12.85 | 12.90 | 12.77 | 12.86 | 12.68 | 392,800 |
| 01 mar 2024 | 12.71 | 12.90 | 12.62 | 12.89 | 12.71 | 442,200 |
| 29 feb 2024 | 13.10 | 13.12 | 12.68 | 12.71 | 12.53 | 1,156,200 |
| 28 feb 2024 | 13.22 | 13.24 | 13.02 | 13.03 | 12.85 | 549,400 |
| 28 feb 2024 | 0.058 Dividendo | |||||
| 27 feb 2024 | 13.40 | 13.42 | 13.29 | 13.32 | 13.08 | 525,200 |
| 26 feb 2024 | 13.55 | 13.55 | 13.35 | 13.35 | 13.11 | 301,200 |
| 23 feb 2024 | 13.47 | 13.66 | 13.44 | 13.56 | 13.31 | 529,000 |
| 22 feb 2024 | 13.52 | 13.56 | 13.42 | 13.53 | 13.28 | 324,900 |
| 21 feb 2024 | 13.56 | 13.60 | 13.40 | 13.51 | 13.26 | 321,800 |
| 20 feb 2024 | 13.45 | 13.56 | 13.44 | 13.53 | 13.28 | 378,100 |
| 16 feb 2024 | 13.29 | 13.53 | 13.25 | 13.51 | 13.26 | 387,000 |
| 15 feb 2024 | 13.36 | 13.61 | 13.36 | 13.55 | 13.30 | 416,700 |
| 14 feb 2024 | 13.11 | 13.37 | 13.11 | 13.32 | 13.08 | 515,800 |
| 13 feb 2024 | 13.43 | 13.43 | 13.05 | 13.15 | 12.91 | 570,300 |
| 12 feb 2024 | 13.60 | 13.70 | 13.53 | 13.55 | 13.30 | 387,000 |
| 09 feb 2024 | 13.53 | 13.70 | 13.47 | 13.59 | 13.34 | 392,600 |
| 08 feb 2024 | 13.60 | 13.66 | 13.45 | 13.53 | 13.28 | 650,200 |
| 07 feb 2024 | 13.74 | 13.83 | 13.64 | 13.66 | 13.41 | 262,700 |
| 06 feb 2024 | 13.55 | 13.79 | 13.48 | 13.78 | 13.53 | 347,000 |
| 05 feb 2024 | 13.69 | 13.70 | 13.47 | 13.55 | 13.30 | 393,100 |
| 02 feb 2024 | 13.63 | 13.83 | 13.50 | 13.77 | 13.52 | 705,900 |
| 01 feb 2024 | 13.49 | 13.77 | 13.37 | 13.74 | 13.49 | 555,700 |
| 31 ene 2024 | 13.60 | 13.65 | 13.39 | 13.42 | 13.18 | 302,800 |
| 30 ene 2024 | 13.84 | 13.84 | 13.53 | 13.58 | 13.33 | 538,900 |
| *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.