Yahoo

Correo

U.S. markets open in 3 hours 28 minutes

F S&P 500
5,198.00
-14.75(-0.28%)
F Dow Jones
39,097.00
-98.00(-0.25%)
F Nasdaq
18,123.75
-62.75(-0.35%)
E-mini Russell 2000 Index Futur
2,054.80
-10.00(-0.48%)
Petróleo
79.48
+0.49(+0.62%)
Oro
2,314.20
-8.10(-0.35%)

Datametrex AI Limited (DM.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD.

Añadir a la lista de seguimiento

0.0200

+0.0050

(+33.33%)

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	0.0200	0.0200	0.0150	0.0200	0.0200	293,000
07 may 2024	0.0200	0.0200	0.0150	0.0150	0.0150	689,400
06 may 2024	0.0200	0.0200	0.0150	0.0150	0.0150	138,900
03 may 2024	0.0200	0.0200	0.0150	0.0200	0.0200	380,000
02 may 2024	0.0200	0.0200	0.0150	0.0200	0.0200	93,500
01 may 2024	0.0200	0.0200	0.0150	0.0150	0.0150	266,000
30 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,200
29 abr 2024	0.0150	0.0200	0.0150	0.0200	0.0200	239,600
26 abr 2024	0.0200	0.0200	0.0150	0.0200	0.0200	4,207,100
25 abr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	124,300
24 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	50,500
23 abr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	44,200
22 abr 2024	0.0250	0.0300	0.0200	0.0200	0.0200	1,773,000
19 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	38,000
18 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	122,700
17 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	176,700
16 abr 2024	0.0200	0.0250	0.0200	0.0200	0.0200	52,800
15 abr 2024	0.0250	0.0250	0.0200	0.0200	0.0200	188,000
12 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	45,400
11 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	108,000
10 abr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	172,600
09 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	128,200
08 abr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	875,700
05 abr 2024	0.0250	0.0300	0.0200	0.0250	0.0250	273,500
04 abr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	905,300
03 abr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	286,800
02 abr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	77,200
01 abr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	561,300
28 mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	917,800
27 mar 2024	0.0250	0.0300	0.0250	0.0250	0.0250	55,700
26 mar 2024	0.0300	0.0300	0.0250	0.0250	0.0250	62,000
25 mar 2024	0.0300	0.0300	0.0250	0.0300	0.0300	265,500
22 mar 2024	0.0350	0.0350	0.0250	0.0300	0.0300	2,671,900
21 mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	193,000
20 mar 2024	0.0350	0.0350	0.0300	0.0300	0.0300	173,200
19 mar 2024	0.0300	0.0350	0.0300	0.0350	0.0350	71,100
18 mar 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,852,500
15 mar 2024	0.0350	0.0400	0.0350	0.0350	0.0350	140,000
14 mar 2024	0.0350	0.0400	0.0350	0.0350	0.0350	329,700
13 mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	282,800
12 mar 2024	0.0400	0.0450	0.0350	0.0400	0.0400	1,206,200
11 mar 2024	0.0400	0.0450	0.0350	0.0450	0.0450	5,411,000
08 mar 2024	0.0300	0.0350	0.0250	0.0300	0.0300	944,500
07 mar 2024	0.0300	0.0350	0.0250	0.0300	0.0300	1,057,800
06 mar 2024	0.0250	0.0300	0.0250	0.0300	0.0300	328,000
05 mar 2024	0.0350	0.0350	0.0250	0.0300	0.0300	1,828,900
04 mar 2024	0.0200	0.0350	0.0150	0.0350	0.0350	5,986,600
01 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	283,200
29 feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	385,700
28 feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	282,000
27 feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	495,500
26 feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,018,400
23 feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	28,100
22 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
21 feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	218,000
20 feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	105,400
16 feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	144,700
15 feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	311,500
14 feb 2024	0.0200	0.0200	0.0150	0.0150	0.0150	182,000
13 feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,856,600
12 feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	81,700
09 feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	417,900
08 feb 2024	0.0150	0.0200	0.0150	0.0150	0.0150	26,500
07 feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	91,000
06 feb 2024	0.0200	0.0200	0.0150	0.0200	0.0200	169,000
05 feb 2024	0.0150	0.0200	0.0150	0.0200	0.0200	209,300
02 feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,158,000
01 feb 2024	0.0150	0.0180	0.0100	0.0150	0.0150	7,855,100
31 ene 2024	0.0200	0.0200	0.0150	0.0150	0.0150	54,000
30 ene 2024	0.0150	0.0200	0.0150	0.0200	0.0200	509,000
29 ene 2024	0.0200	0.0200	0.0150	0.0200	0.0200	180,300
26 ene 2024	0.0200	0.0200	0.0150	0.0200	0.0200	65,000
25 ene 2024	0.0200	0.0200	0.0150	0.0200	0.0200	142,000
24 ene 2024	0.0150	0.0200	0.0150	0.0200	0.0200	86,500
23 ene 2024	0.0200	0.0200	0.0150	0.0200	0.0200	907,800
22 ene 2024	0.0200	0.0200	0.0150	0.0150	0.0150	130,900
19 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	234,200
18 ene 2024	0.0200	0.0200	0.0150	0.0150	0.0150	259,500
17 ene 2024	0.0200	0.0200	0.0150	0.0200	0.0200	205,200
16 ene 2024	0.0150	0.0200	0.0150	0.0150	0.0150	232,100
15 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	86,100
12 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,400
11 ene 2024	0.0150	0.0200	0.0150	0.0200	0.0200	72,000
10 ene 2024	0.0200	0.0200	0.0150	0.0200	0.0200	137,000
09 ene 2024	0.0150	0.0200	0.0150	0.0200	0.0200	112,500
08 ene 2024	0.0200	0.0200	0.0150	0.0200	0.0200	413,700
05 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	236,600
04 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	469,300
03 ene 2024	0.0200	0.0200	0.0150	0.0150	0.0150	24,000
02 ene 2024	0.0150	0.0200	0.0150	0.0200	0.0200	201,200
29 dic 2023	0.0200	0.0200	0.0150	0.0150	0.0150	305,700
28 dic 2023	0.0200	0.0200	0.0150	0.0200	0.0200	997,000
27 dic 2023	0.0200	0.0200	0.0150	0.0200	0.0200	968,300
22 dic 2023	0.0150	0.0200	0.0150	0.0150	0.0150	218,000
21 dic 2023	0.0200	0.0200	0.0150	0.0200	0.0200	173,000
20 dic 2023	0.0150	0.0200	0.0150	0.0150	0.0150	300,000
19 dic 2023	0.0200	0.0200	0.0150	0.0200	0.0200	470,400
18 dic 2023	0.0150	0.0200	0.0150	0.0200	0.0200	244,300
15 dic 2023	0.0150	0.0200	0.0150	0.0150	0.0150	2,426,000
14 dic 2023	0.0150	0.0200	0.0150	0.0200	0.0200	191,000
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...

F S&P 5005,198.00-14.75(-0.28%)

F Dow Jones39,097.00-98.00(-0.25%)

F Nasdaq18,123.75-62.75(-0.35%)

E-mini Russell 2000 Index Futur2,054.80-10.00(-0.48%)

Petróleo79.48+0.49(+0.62%)

Oro2,314.20-8.10(-0.35%)

Datametrex AI Limited (DM.V)

F S&P 500
5,198.00
-14.75(-0.28%)

F Dow Jones
39,097.00
-98.00(-0.25%)

F Nasdaq
18,123.75
-62.75(-0.35%)

E-mini Russell 2000 Index Futur
2,054.80
-10.00(-0.48%)

Petróleo
79.48
+0.49(+0.62%)

Oro
2,314.20
-8.10(-0.35%)