Invesco CurrencyShares Canadian Dollar Trust (FXC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

71.46

-0.01

(-0.01%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	71.62	71.69	71.42	71.46	71.46	19,148
02 may 2024	71.25	71.51	71.24	71.47	71.47	21,700
01 may 2024	71.04	71.33	70.99	71.06	71.06	32,300
01 may 2024	0.14 Dividendo
30 abr 2024	71.27	71.30	71.13	71.14	71.00	39,900
29 abr 2024	71.62	71.73	71.60	71.67	71.53	15,300
26 abr 2024	71.59	71.68	71.49	71.63	71.49	27,100
25 abr 2024	71.29	71.71	71.29	71.70	71.56	30,300
24 abr 2024	71.48	71.48	71.31	71.47	71.33	11,300
23 abr 2024	71.54	71.68	71.45	71.64	71.50	33,100
22 abr 2024	71.29	71.51	71.20	71.46	71.32	18,600
19 abr 2024	71.13	71.26	71.12	71.24	71.10	58,600
18 abr 2024	71.07	71.17	71.00	71.08	70.94	23,000
17 abr 2024	70.96	71.09	70.85	71.06	70.92	27,100
16 abr 2024	70.82	70.86	70.66	70.80	70.66	32,900
15 abr 2024	71.24	71.27	70.91	70.95	70.81	44,400
12 abr 2024	71.08	71.16	70.94	71.01	70.87	21,500
11 abr 2024	71.55	71.55	71.30	71.50	71.36	13,200
10 abr 2024	71.63	71.66	71.40	71.48	71.34	36,400
09 abr 2024	72.12	72.12	71.92	72.08	71.94	20,800
08 abr 2024	71.96	72.04	71.96	72.01	71.87	9,400
05 abr 2024	71.69	71.98	71.64	71.93	71.79	13,600
04 abr 2024	72.50	72.58	72.13	72.13	71.99	8,700
03 abr 2024	72.19	72.36	72.19	72.27	72.13	8,000
02 abr 2024	72.00	72.08	71.99	72.08	71.94	8,800
01 abr 2024	72.20	72.20	71.88	72.01	71.87	39,500
01 abr 2024	0.147 Dividendo
28 mar 2024	72.10	72.39	72.10	72.36	72.07	18,200
27 mar 2024	72.00	72.16	72.00	72.16	71.87	19,300
26 mar 2024	72.29	72.29	72.06	72.06	71.77	13,400
25 mar 2024	71.98	72.11	71.98	72.07	71.78	6,800
22 mar 2024	72.15	72.15	71.90	71.93	71.64	8,400
21 mar 2024	72.37	72.50	72.31	72.33	72.04	15,500
20 mar 2024	72.02	72.60	72.01	72.60	72.31	37,600
19 mar 2024	71.90	72.15	71.90	72.14	71.85	18,900
18 mar 2024	72.28	72.30	72.22	72.28	71.99	33,600
15 mar 2024	72.36	72.38	72.19	72.24	71.95	8,700
14 mar 2024	72.56	72.56	72.25	72.31	72.02	22,400
13 mar 2024	72.42	72.65	72.42	72.63	72.34	5,600
12 mar 2024	72.41	72.52	72.35	72.52	72.23	8,900
11 mar 2024	72.37	72.55	72.37	72.53	72.24	8,000
08 mar 2024	72.71	72.71	72.44	72.45	72.16	2,900
07 mar 2024	72.50	72.66	72.48	72.65	72.36	9,100
06 mar 2024	72.09	72.39	72.06	72.32	72.03	14,500
05 mar 2024	71.94	72.01	71.89	71.89	71.60	2,700
04 mar 2024	71.99	72.08	71.96	71.96	71.67	4,400
01 mar 2024	71.98	72.13	71.84	72.06	71.77	13,500
01 mar 2024	0.137 Dividendo
29 feb 2024	72.27	72.27	72.11	72.16	71.74	10,800
28 feb 2024	72.18	72.18	72.10	72.13	71.71	10,300
27 feb 2024	72.47	72.47	72.33	72.37	71.94	5,500
26 feb 2024	72.42	72.49	72.39	72.46	72.03	7,400
23 feb 2024	72.60	72.60	72.42	72.44	72.01	10,700
22 feb 2024	72.44	72.59	72.44	72.55	72.12	2,700
21 feb 2024	72.31	72.47	72.31	72.41	71.98	5,400
20 feb 2024	72.38	72.43	72.29	72.34	71.91	14,500
16 feb 2024	72.48	72.60	72.43	72.48	72.05	36,600
15 feb 2024	72.41	72.65	72.41	72.56	72.13	12,400
14 feb 2024	72.18	72.20	72.13	72.17	71.75	10,200
13 feb 2024	72.26	72.26	71.98	72.05	71.63	19,900
12 feb 2024	72.56	72.79	72.56	72.69	72.26	4,800
09 feb 2024	72.55	72.66	72.55	72.62	72.19	23,900
08 feb 2024	72.54	72.74	72.54	72.61	72.18	9,200
07 feb 2024	72.47	72.62	72.47	72.61	72.18	3,700
06 feb 2024	72.14	72.46	72.14	72.46	72.03	2,500
05 feb 2024	72.43	72.43	72.15	72.15	71.73	6,200
02 feb 2024	72.55	72.63	72.55	72.63	72.20	6,200
01 feb 2024	72.79	73.06	72.78	72.94	72.51	18,900
01 feb 2024	0.148 Dividendo
31 ene 2024	73.05	73.29	72.81	72.81	72.23	50,400
30 ene 2024	72.87	73.08	72.87	73.04	72.46	11,600
29 ene 2024	72.77	73.00	72.74	72.96	72.38	9,000
26 ene 2024	72.85	72.85	72.69	72.83	72.25	25,200
25 ene 2024	72.46	72.58	72.43	72.58	72.01	17,700
24 ene 2024	72.91	72.91	72.31	72.35	71.78	14,700
23 ene 2024	72.51	72.66	72.50	72.66	72.09	16,000
22 ene 2024	72.83	72.87	72.51	72.55	71.98	36,600
19 ene 2024	72.51	72.82	72.49	72.81	72.23	33,800
18 ene 2024	72.35	72.46	72.35	72.43	71.86	7,600
17 ene 2024	72.24	72.37	72.23	72.35	71.78	9,400
16 ene 2024	72.62	72.62	72.39	72.48	71.91	13,900
12 ene 2024	73.16	73.29	72.89	72.92	72.34	5,800
11 ene 2024	73.15	73.17	72.77	73.00	72.42	20,200
10 ene 2024	73.00	73.10	73.00	73.09	72.51	3,900
09 ene 2024	73.10	73.10	72.90	72.98	72.40	10,700
08 ene 2024	73.03	73.21	72.90	73.14	72.56	8,500
05 ene 2024	73.15	73.23	73.06	73.07	72.49	7,100
04 ene 2024	73.14	73.20	73.13	73.17	72.59	14,200
03 ene 2024	73.12	73.20	73.08	73.14	72.56	28,900
02 ene 2024	73.34	73.45	73.26	73.26	72.68	10,800
02 ene 2024	0.15 Dividendo
29 dic 2023	73.85	74.24	73.84	73.88	73.15	19,000
28 dic 2023	74.05	74.23	73.94	74.00	73.27	29,200
27 dic 2023	74.18	74.28	74.02	74.11	73.37	39,400
26 dic 2023	74.05	74.16	74.05	74.11	73.37	18,700
22 dic 2023	73.89	74.00	73.73	73.76	73.03	51,400
21 dic 2023	73.43	73.69	73.40	73.69	72.96	13,900
20 dic 2023	73.34	73.49	73.20	73.20	72.47	11,700
19 dic 2023	73.20	73.38	73.20	73.38	72.65	25,800
18 dic 2023	73.08	73.15	72.94	73.02	72.30	30,300
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Invesco CurrencyShares Canadian Dollar Trust (FXC)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)