iShares Canadian Financial Monthly Income ETF Common Class (FIE.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 01:38PM EDT. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 7.15 | 7.17 | 7.13 | 7.14 | 7.14 | 63,131 |
| 05 jun 2024 | 7.17 | 7.17 | 7.14 | 7.15 | 7.15 | 45,300 |
| 04 jun 2024 | 7.13 | 7.15 | 7.12 | 7.15 | 7.15 | 154,500 |
| 03 jun 2024 | 7.15 | 7.17 | 7.13 | 7.15 | 7.15 | 46,400 |
| 31 may 2024 | 7.13 | 7.15 | 7.09 | 7.15 | 7.15 | 55,400 |
| 30 may 2024 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 133,400 |
| 29 may 2024 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | 165,400 |
| 28 may 2024 | 7.20 | 7.20 | 7.13 | 7.14 | 7.14 | 102,100 |
| 27 may 2024 | 7.20 | 7.21 | 7.19 | 7.21 | 7.21 | 80,000 |
| 24 may 2024 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 104,400 |
| 23 may 2024 | 7.19 | 7.19 | 7.14 | 7.17 | 7.17 | 65,100 |
| 22 may 2024 | 7.18 | 7.19 | 7.16 | 7.17 | 7.17 | 218,200 |
| 22 may 2024 | 0.04 Dividendo | |||||
| 21 may 2024 | 7.22 | 7.24 | 7.21 | 7.22 | 7.18 | 121,500 |
| 17 may 2024 | 7.20 | 7.23 | 7.20 | 7.23 | 7.19 | 110,900 |
| 16 may 2024 | 7.20 | 7.22 | 7.20 | 7.21 | 7.17 | 164,700 |
| 15 may 2024 | 7.21 | 7.21 | 7.19 | 7.20 | 7.16 | 105,600 |
| 14 may 2024 | 7.20 | 7.22 | 7.19 | 7.19 | 7.15 | 188,800 |
| 13 may 2024 | 7.21 | 7.23 | 7.19 | 7.20 | 7.16 | 70,400 |
| 10 may 2024 | 7.22 | 7.24 | 7.20 | 7.20 | 7.16 | 210,400 |
| 09 may 2024 | 7.19 | 7.24 | 7.19 | 7.23 | 7.19 | 366,800 |
| 08 may 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 7.14 | 270,300 |
| 07 may 2024 | 7.15 | 7.18 | 7.15 | 7.15 | 7.11 | 111,800 |
| 06 may 2024 | 7.10 | 7.15 | 7.10 | 7.14 | 7.10 | 118,300 |
| 03 may 2024 | 7.06 | 7.10 | 7.06 | 7.09 | 7.05 | 71,300 |
| 02 may 2024 | 7.04 | 7.06 | 7.02 | 7.05 | 7.01 | 251,400 |
| 01 may 2024 | 6.97 | 7.05 | 6.96 | 7.03 | 6.99 | 186,800 |
| 30 abr 2024 | 6.97 | 7.02 | 6.97 | 6.99 | 6.95 | 64,300 |
| 29 abr 2024 | 6.98 | 7.02 | 6.98 | 6.99 | 6.95 | 85,300 |
| 26 abr 2024 | 6.96 | 7.00 | 6.96 | 6.99 | 6.95 | 98,900 |
| 25 abr 2024 | 6.95 | 6.97 | 6.92 | 6.97 | 6.93 | 138,700 |
| 24 abr 2024 | 7.00 | 7.02 | 6.97 | 6.98 | 6.94 | 150,900 |
| 24 abr 2024 | 0.04 Dividendo | |||||
| 23 abr 2024 | 7.03 | 7.04 | 7.02 | 7.03 | 6.95 | 85,300 |
| 22 abr 2024 | 6.99 | 7.03 | 6.99 | 7.01 | 6.93 | 101,800 |
| 19 abr 2024 | 6.95 | 7.01 | 6.95 | 6.99 | 6.91 | 69,700 |
| 18 abr 2024 | 6.95 | 6.99 | 6.94 | 6.97 | 6.89 | 35,200 |
| 17 abr 2024 | 6.96 | 6.99 | 6.93 | 6.96 | 6.88 | 91,900 |
| 16 abr 2024 | 6.98 | 6.98 | 6.93 | 6.96 | 6.88 | 154,200 |
| 15 abr 2024 | 7.04 | 7.07 | 6.96 | 6.97 | 6.89 | 368,400 |
| 12 abr 2024 | 7.04 | 7.06 | 7.01 | 7.01 | 6.93 | 210,800 |
| 11 abr 2024 | 7.08 | 7.09 | 7.04 | 7.07 | 6.99 | 104,100 |
| 10 abr 2024 | 7.13 | 7.13 | 7.07 | 7.10 | 7.02 | 218,400 |
| 09 abr 2024 | 7.17 | 7.18 | 7.14 | 7.17 | 7.09 | 77,400 |
| 08 abr 2024 | 7.15 | 7.17 | 7.15 | 7.17 | 7.09 | 88,800 |
| 05 abr 2024 | 7.12 | 7.16 | 7.12 | 7.15 | 7.07 | 54,100 |
| 04 abr 2024 | 7.15 | 7.17 | 7.10 | 7.12 | 7.04 | 120,300 |
| 03 abr 2024 | 7.12 | 7.15 | 7.11 | 7.13 | 7.05 | 150,900 |
| 02 abr 2024 | 7.15 | 7.15 | 7.12 | 7.13 | 7.05 | 138,700 |
| 01 abr 2024 | 7.19 | 7.19 | 7.14 | 7.16 | 7.08 | 284,800 |
| 28 mar 2024 | 7.18 | 7.21 | 7.17 | 7.20 | 7.12 | 222,600 |
| 27 mar 2024 | 7.16 | 7.17 | 7.14 | 7.17 | 7.09 | 150,900 |
| 26 mar 2024 | 7.14 | 7.15 | 7.12 | 7.12 | 7.04 | 87,000 |
| 25 mar 2024 | 7.14 | 7.16 | 7.13 | 7.13 | 7.05 | 168,600 |
| 22 mar 2024 | 7.18 | 7.20 | 7.14 | 7.14 | 7.06 | 128,000 |
| 22 mar 2024 | 0.04 Dividendo | |||||
| 21 mar 2024 | 7.20 | 7.23 | 7.20 | 7.22 | 7.10 | 144,600 |
| 20 mar 2024 | 7.14 | 7.18 | 7.14 | 7.18 | 7.06 | 142,400 |
| 19 mar 2024 | 7.11 | 7.16 | 7.11 | 7.15 | 7.03 | 100,100 |
| 18 mar 2024 | 7.14 | 7.14 | 7.10 | 7.12 | 7.00 | 142,900 |
| 15 mar 2024 | 7.10 | 7.14 | 7.09 | 7.12 | 7.00 | 122,100 |
| 14 mar 2024 | 7.13 | 7.13 | 7.09 | 7.12 | 7.00 | 259,400 |
| 13 mar 2024 | 7.13 | 7.15 | 7.13 | 7.14 | 7.02 | 93,500 |
| 12 mar 2024 | 7.11 | 7.13 | 7.11 | 7.12 | 7.00 | 186,800 |
| 11 mar 2024 | 7.09 | 7.12 | 7.07 | 7.11 | 6.99 | 180,200 |
| 08 mar 2024 | 7.13 | 7.13 | 7.10 | 7.11 | 6.99 | 96,000 |
| 07 mar 2024 | 7.10 | 7.12 | 7.09 | 7.11 | 6.99 | 104,100 |
| 06 mar 2024 | 7.10 | 7.11 | 7.08 | 7.08 | 6.96 | 297,100 |
| 05 mar 2024 | 7.06 | 7.10 | 7.06 | 7.07 | 6.95 | 237,400 |
| 04 mar 2024 | 7.04 | 7.07 | 7.03 | 7.06 | 6.94 | 128,100 |
| 01 mar 2024 | 7.01 | 7.05 | 7.01 | 7.04 | 6.92 | 257,500 |
| 29 feb 2024 | 7.00 | 7.01 | 6.97 | 7.01 | 6.89 | 122,200 |
| 28 feb 2024 | 6.99 | 7.01 | 6.98 | 6.98 | 6.86 | 134,100 |
| 27 feb 2024 | 6.99 | 6.99 | 6.97 | 6.99 | 6.87 | 201,100 |
| 26 feb 2024 | 6.99 | 7.03 | 6.97 | 6.98 | 6.86 | 138,200 |
| 23 feb 2024 | 7.01 | 7.03 | 7.00 | 7.01 | 6.89 | 60,900 |
| 23 feb 2024 | 0.04 Dividendo | |||||
| 22 feb 2024 | 7.01 | 7.03 | 7.01 | 7.02 | 6.86 | 91,900 |
| 21 feb 2024 | 7.01 | 7.01 | 6.96 | 6.98 | 6.82 | 163,000 |
| 20 feb 2024 | 7.00 | 7.04 | 7.00 | 7.02 | 6.86 | 113,100 |
| 16 feb 2024 | 7.01 | 7.02 | 7.00 | 7.01 | 6.85 | 159,400 |
| 15 feb 2024 | 6.94 | 7.03 | 6.94 | 7.01 | 6.85 | 190,100 |
| 14 feb 2024 | 6.88 | 6.92 | 6.88 | 6.91 | 6.76 | 68,200 |
| 13 feb 2024 | 6.88 | 6.88 | 6.81 | 6.84 | 6.69 | 133,400 |
| 12 feb 2024 | 6.90 | 6.94 | 6.90 | 6.93 | 6.78 | 61,200 |
| 09 feb 2024 | 6.87 | 6.91 | 6.86 | 6.91 | 6.76 | 42,300 |
| 08 feb 2024 | 6.91 | 6.92 | 6.84 | 6.88 | 6.73 | 193,900 |
| 07 feb 2024 | 6.95 | 6.96 | 6.93 | 6.94 | 6.79 | 62,000 |
| 06 feb 2024 | 6.93 | 6.95 | 6.93 | 6.94 | 6.79 | 55,100 |
| 05 feb 2024 | 6.94 | 6.94 | 6.90 | 6.93 | 6.78 | 60,400 |
| 02 feb 2024 | 6.96 | 6.96 | 6.93 | 6.96 | 6.80 | 110,600 |
| 01 feb 2024 | 6.97 | 6.98 | 6.91 | 6.98 | 6.82 | 120,400 |
| 31 ene 2024 | 6.99 | 7.01 | 6.97 | 6.97 | 6.81 | 61,000 |
| 30 ene 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 6.85 | 159,900 |
| 29 ene 2024 | 6.96 | 6.98 | 6.93 | 6.98 | 6.82 | 212,400 |
| 26 ene 2024 | 6.95 | 6.96 | 6.93 | 6.96 | 6.80 | 132,000 |
| 25 ene 2024 | 6.97 | 6.97 | 6.92 | 6.94 | 6.79 | 77,200 |
| 25 ene 2024 | 0.04 Dividendo | |||||
| 24 ene 2024 | 6.94 | 6.97 | 6.94 | 6.96 | 6.77 | 110,400 |
| 23 ene 2024 | 6.92 | 6.94 | 6.91 | 6.94 | 6.75 | 98,700 |
| *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.