U.S. markets closed
F S&P 500
5,840.25 -1.00 (-0.02%) F Dow Jones
42,824.00 +11.00 (+0.03%) F Nasdaq
20,462.25 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
2,216.10 -2.20 (-0.10%) Petróleo
73.82 +0.58 (+0.79%) Oro
2,631.30 +5.30 (+0.20%)
Ethereum CAD (ETH-CAD)
CCC - CoinMarketCap. Moneda en CAD.
Añadir a la lista de seguimiento
A partir del 03:43AM UTC. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 3,246.69 | 3,285.00 | 3,246.54 | 3,280.85 | 3,280.85 | 20,318,154,752 |
| 09 oct 2024 | 3,298.95 | 3,363.01 | 3,282.66 | 3,331.53 | 3,331.53 | 19,208,559,534 |
| 08 oct 2024 | 3,313.83 | 3,429.85 | 3,276.74 | 3,298.70 | 3,298.70 | 23,719,460,930 |
| 07 oct 2024 | 3,280.65 | 3,336.47 | 3,269.20 | 3,313.84 | 3,313.84 | 11,488,220,855 |
| 06 oct 2024 | 3,279.72 | 3,296.93 | 3,247.13 | 3,280.79 | 3,280.79 | 11,072,955,096 |
| 05 oct 2024 | 3,183.62 | 3,314.47 | 3,169.99 | 3,279.65 | 3,279.65 | 20,208,272,513 |
| 04 oct 2024 | 3,194.76 | 3,249.67 | 3,129.73 | 3,183.70 | 3,183.70 | 24,457,635,841 |
| 03 oct 2024 | 3,304.73 | 3,367.08 | 3,178.96 | 3,194.78 | 3,194.78 | 27,214,794,019 |
| 02 oct 2024 | 3,521.11 | 3,592.72 | 3,259.03 | 3,304.79 | 3,304.79 | 34,388,154,935 |
| 01 oct 2024 | 3,592.70 | 3,597.70 | 3,487.48 | 3,520.84 | 3,520.84 | 24,111,606,265 |
| 30 sept 2024 | 3,621.09 | 3,628.96 | 3,564.23 | 3,592.77 | 3,592.77 | 15,031,495,119 |
| 29 sept 2024 | 3,645.15 | 3,658.01 | 3,586.77 | 3,620.97 | 3,620.97 | 13,865,090,842 |
| 28 sept 2024 | 3,547.34 | 3,687.24 | 3,529.80 | 3,645.26 | 3,645.26 | 23,017,676,891 |
| 27 sept 2024 | 3,477.84 | 3,592.75 | 3,449.12 | 3,547.28 | 3,547.28 | 23,362,871,002 |
| 26 sept 2024 | 3,562.38 | 3,587.95 | 3,448.91 | 3,478.07 | 3,478.07 | 19,039,156,838 |
| 25 sept 2024 | 3,583.38 | 3,586.59 | 3,495.47 | 3,562.37 | 3,562.37 | 22,357,542,377 |
| 24 sept 2024 | 3,503.81 | 3,648.82 | 3,448.88 | 3,583.47 | 3,583.47 | 26,941,974,926 |
| 23 sept 2024 | 3,553.24 | 3,575.23 | 3,429.86 | 3,503.92 | 3,503.92 | 17,880,953,343 |
| 22 sept 2024 | 3,478.57 | 3,561.08 | 3,437.26 | 3,553.25 | 3,553.25 | 14,667,225,618 |
| 21 sept 2024 | 3,343.14 | 3,490.85 | 3,308.97 | 3,478.83 | 3,478.83 | 25,961,856,422 |
| 20 sept 2024 | 3,224.43 | 3,378.38 | 3,224.43 | 3,343.10 | 3,343.10 | 25,007,482,926 |
| 19 sept 2024 | 3,183.33 | 3,224.92 | 3,095.39 | 3,224.92 | 3,224.92 | 24,712,296,703 |
| 18 sept 2024 | 3,118.63 | 3,251.94 | 3,077.06 | 3,183.30 | 3,183.30 | 20,875,889,129 |
| 17 sept 2024 | 3,151.66 | 3,169.46 | 3,059.79 | 3,118.63 | 3,118.63 | 22,852,222,323 |
| 16 sept 2024 | 3,288.00 | 3,304.47 | 3,105.51 | 3,151.66 | 3,151.66 | 13,790,620,996 |
| 15 sept 2024 | 3,319.21 | 3,321.12 | 3,243.30 | 3,288.44 | 3,288.44 | 11,108,737,082 |
| 14 sept 2024 | 3,206.09 | 3,348.06 | 3,174.88 | 3,319.24 | 3,319.24 | 18,705,543,775 |
| 13 sept 2024 | 3,177.62 | 3,245.96 | 3,148.27 | 3,206.14 | 3,206.14 | 16,510,898,206 |
| 12 sept 2024 | 3,252.36 | 3,252.51 | 3,104.51 | 3,177.62 | 3,177.62 | 20,853,103,512 |
| 11 sept 2024 | 3,199.11 | 3,263.87 | 3,161.58 | 3,252.33 | 3,252.33 | 17,415,685,430 |
| 10 sept 2024 | 3,116.70 | 3,226.03 | 3,084.77 | 3,199.09 | 3,199.09 | 21,550,410,923 |
| 09 sept 2024 | 3,088.80 | 3,164.59 | 3,047.34 | 3,115.88 | 3,115.88 | 14,537,725,018 |
| 08 sept 2024 | 3,020.21 | 3,137.36 | 3,017.72 | 3,088.35 | 3,088.35 | 15,107,774,330 |
| 07 sept 2024 | 3,196.29 | 3,249.42 | 2,919.00 | 3,020.14 | 3,020.14 | 35,072,481,023 |
| 06 sept 2024 | 3,308.25 | 3,330.03 | 3,173.66 | 3,196.34 | 3,196.34 | 18,403,025,350 |
| 05 sept 2024 | 3,277.96 | 3,364.67 | 3,135.12 | 3,308.23 | 3,308.23 | 22,572,398,103 |
| 04 sept 2024 | 3,426.06 | 3,446.39 | 3,277.53 | 3,278.51 | 3,278.51 | 15,449,598,323 |
| 03 sept 2024 | 3,275.65 | 3,458.89 | 3,273.12 | 3,426.10 | 3,426.10 | 16,900,346,022 |
| 02 sept 2024 | 3,392.49 | 3,395.25 | 3,239.74 | 3,275.55 | 3,275.55 | 15,920,320,222 |
| 01 sept 2024 | 3,408.02 | 3,416.83 | 3,365.88 | 3,392.45 | 3,392.45 | 8,971,620,898 |
| 31 ago 2024 | 3,411.07 | 3,426.51 | 3,285.06 | 3,407.97 | 3,407.97 | 20,948,749,980 |
| 30 ago 2024 | 3,407.52 | 3,498.71 | 3,381.49 | 3,411.15 | 3,411.15 | 18,812,693,856 |
| 29 ago 2024 | 3,306.68 | 3,442.77 | 3,257.31 | 3,407.59 | 3,407.59 | 27,438,946,181 |
| 28 ago 2024 | 3,615.39 | 3,640.48 | 3,227.90 | 3,306.44 | 3,306.44 | 24,244,979,229 |
| 27 ago 2024 | 3,713.90 | 3,731.82 | 3,598.97 | 3,615.01 | 3,615.01 | 16,558,775,816 |
| 26 ago 2024 | 3,740.91 | 3,771.80 | 3,696.32 | 3,713.78 | 3,713.78 | 12,665,204,697 |
| 25 ago 2024 | 3,739.35 | 3,814.22 | 3,698.60 | 3,741.31 | 3,741.31 | 15,895,022,785 |
| 24 ago 2024 | 3,568.32 | 3,785.11 | 3,567.94 | 3,737.95 | 3,737.95 | 22,793,438,600 |
| 23 ago 2024 | 3,573.84 | 3,593.45 | 3,515.49 | 3,568.37 | 3,568.37 | 14,588,368,902 |
| 22 ago 2024 | 3,504.01 | 3,621.66 | 3,452.83 | 3,574.57 | 3,574.57 | 17,341,738,113 |
| 21 ago 2024 | 3,595.17 | 3,675.58 | 3,484.87 | 3,504.00 | 3,504.00 | 18,042,868,343 |
| 20 ago 2024 | 3,573.95 | 3,618.94 | 3,507.12 | 3,595.17 | 3,595.17 | 16,316,054,839 |
| 19 ago 2024 | 3,578.59 | 3,674.30 | 3,554.80 | 3,574.82 | 3,574.82 | 12,594,667,133 |
| 18 ago 2024 | 3,549.66 | 3,595.78 | 3,543.92 | 3,579.18 | 3,579.18 | 9,139,888,745 |
| 17 ago 2024 | 3,529.82 | 3,600.39 | 3,505.01 | 3,549.68 | 3,549.68 | 18,172,252,434 |
| 16 ago 2024 | 3,652.76 | 3,665.42 | 3,458.36 | 3,529.83 | 3,529.83 | 22,449,765,682 |
| 15 ago 2024 | 3,706.73 | 3,805.77 | 3,613.97 | 3,652.80 | 3,652.80 | 21,708,112,666 |
| 14 ago 2024 | 3,743.77 | 3,762.70 | 3,590.36 | 3,706.84 | 3,706.84 | 22,461,821,025 |
| 13 ago 2024 | 3,507.45 | 3,777.64 | 3,452.78 | 3,743.94 | 3,743.94 | 29,755,893,724 |
| 12 ago 2024 | 3,590.40 | 3,740.93 | 3,493.07 | 3,507.12 | 3,507.12 | 18,674,535,968 |
| 11 ago 2024 | 3,576.12 | 3,635.74 | 3,550.09 | 3,590.48 | 3,590.48 | 12,877,479,210 |
| 10 ago 2024 | 3,686.41 | 3,714.74 | 3,508.45 | 3,576.14 | 3,576.14 | 24,633,959,418 |
| 09 ago 2024 | 3,213.77 | 3,739.50 | 3,192.20 | 3,685.91 | 3,685.91 | 32,236,514,130 |
| 08 ago 2024 | 3,390.37 | 3,507.35 | 3,181.33 | 3,213.32 | 3,213.32 | 33,368,638,711 |
| 07 ago 2024 | 3,337.14 | 3,523.11 | 3,336.12 | 3,390.00 | 3,390.00 | 35,905,818,548 |
| 06 ago 2024 | 3,728.98 | 3,743.07 | 2,946.44 | 3,337.06 | 3,337.06 | 93,418,766,293 |
| 05 ago 2024 | 4,028.18 | 4,067.56 | 3,662.53 | 3,729.50 | 3,729.50 | 29,347,854,985 |
| 04 ago 2024 | 4,143.16 | 4,183.87 | 3,970.03 | 4,028.59 | 4,028.59 | 24,759,569,065 |
| 03 ago 2024 | 4,444.27 | 4,463.75 | 4,115.10 | 4,143.24 | 4,143.24 | 29,693,905,427 |
| 02 ago 2024 | 4,461.85 | 4,476.73 | 4,274.71 | 4,444.23 | 4,444.23 | 28,064,954,608 |
| 01 ago 2024 | 4,540.41 | 4,623.79 | 4,439.95 | 4,461.91 | 4,461.91 | 22,280,427,405 |
| 31 jul 2024 | 4,601.21 | 4,663.78 | 4,482.81 | 4,540.38 | 4,540.38 | 19,450,937,659 |
| 30 jul 2024 | 4,524.65 | 4,699.40 | 4,514.70 | 4,601.07 | 4,601.07 | 25,405,505,322 |
| 29 jul 2024 | 4,491.14 | 4,540.44 | 4,427.88 | 4,524.66 | 4,524.66 | 12,391,242,192 |
| 28 jul 2024 | 4,530.39 | 4,601.66 | 4,419.02 | 4,491.28 | 4,491.28 | 21,018,396,725 |
| 27 jul 2024 | 4,386.36 | 4,544.04 | 4,384.45 | 4,530.48 | 4,530.48 | 22,118,755,045 |
| 26 jul 2024 | 4,608.14 | 4,615.63 | 4,270.50 | 4,386.88 | 4,386.88 | 34,954,565,553 |
| 25 jul 2024 | 4,800.32 | 4,808.60 | 4,561.92 | 4,608.11 | 4,608.11 | 22,155,545,321 |
| 24 jul 2024 | 4,735.01 | 4,872.13 | 4,674.40 | 4,800.11 | 4,800.11 | 33,730,920,609 |
| 23 jul 2024 | 4,848.32 | 4,882.21 | 4,713.74 | 4,734.53 | 4,734.53 | 25,765,930,351 |
| 22 jul 2024 | 4,837.89 | 4,866.10 | 4,703.92 | 4,848.29 | 4,848.29 | 18,981,196,915 |
| 21 jul 2024 | 4,819.05 | 4,866.04 | 4,787.11 | 4,837.71 | 4,837.71 | 14,241,377,262 |
| 20 jul 2024 | 4,694.80 | 4,860.57 | 4,633.11 | 4,819.07 | 4,819.07 | 24,338,583,571 |
| 19 jul 2024 | 4,634.50 | 4,773.49 | 4,623.21 | 4,695.28 | 4,695.28 | 20,604,530,716 |
| 18 jul 2024 | 4,711.98 | 4,809.86 | 4,628.91 | 4,635.49 | 4,635.49 | 22,897,531,363 |
| 17 jul 2024 | 4,768.19 | 4,784.58 | 4,587.87 | 4,707.58 | 4,707.58 | 27,952,328,223 |
| 16 jul 2024 | 4,430.16 | 4,778.77 | 4,418.15 | 4,772.85 | 4,772.85 | 25,037,407,702 |
| 15 jul 2024 | 4,335.14 | 4,459.20 | 4,321.07 | 4,427.36 | 4,427.36 | 14,354,044,266 |
| 14 jul 2024 | 4,277.56 | 4,366.87 | 4,250.99 | 4,335.76 | 4,335.76 | 11,688,371,829 |
| 13 jul 2024 | 4,223.66 | 4,300.24 | 4,151.41 | 4,277.03 | 4,277.03 | 17,401,523,248 |
| 12 jul 2024 | 4,223.77 | 4,360.78 | 4,163.61 | 4,224.12 | 4,224.12 | 20,750,609,498 |
| 11 jul 2024 | 4,179.87 | 4,285.47 | 4,126.49 | 4,224.97 | 4,224.97 | 19,854,994,744 |
| 10 jul 2024 | 4,114.67 | 4,236.44 | 4,097.04 | 4,177.00 | 4,177.00 | 20,816,555,132 |
| 09 jul 2024 | 3,996.57 | 4,215.12 | 3,855.36 | 4,114.58 | 4,114.58 | 30,841,454,885 |
| 08 jul 2024 | 4,190.54 | 4,197.93 | 3,988.41 | 3,995.92 | 3,995.92 | 14,811,109,078 |
| 07 jul 2024 | 4,068.18 | 4,207.89 | 4,040.25 | 4,193.23 | 4,193.23 | 15,828,615,145 |
| 06 jul 2024 | 4,163.29 | 4,226.40 | 3,845.32 | 4,067.65 | 4,067.65 | 42,471,752,756 |
| 05 jul 2024 | 4,488.00 | 4,511.01 | 4,158.78 | 4,158.78 | 4,158.78 | 27,574,142,629 |
| 04 jul 2024 | 4,672.62 | 4,685.72 | 4,438.96 | 4,489.50 | 4,489.50 | 21,979,491,315 |
| 03 jul 2024 | 4,725.23 | 4,757.69 | 4,658.21 | 4,672.75 | 4,672.75 | 12,886,703,336 |
| *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.