U.S. markets open in 2 hours 29 minutes
F S&P 500
5,566.75 +20.75 (+0.37%) F Dow Jones
39,588.00 +38.00 (+0.10%) F Nasdaq
20,129.25 +89.75 (+0.45%) E-mini Russell 2000 Index Futur
2,075.70 +15.60 (+0.76%) Petróleo
82.38 +0.64 (+0.78%) Oro
2,346.20 +9.60 (+0.41%)
Haivision Systems Inc. (HAI.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 13,900 |
| 26 jun 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 30,300 |
| 25 jun 2024 | 3.9600 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 86,700 |
| 24 jun 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 90,400 |
| 21 jun 2024 | 4.0800 | 4.0800 | 3.9800 | 4.0000 | 4.0000 | 11,500 |
| 20 jun 2024 | 4.0500 | 4.1800 | 4.0400 | 4.0700 | 4.0700 | 22,700 |
| 19 jun 2024 | 4.1000 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 127,900 |
| 18 jun 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 21,700 |
| 17 jun 2024 | 4.4000 | 4.4000 | 4.1400 | 4.1600 | 4.1600 | 113,500 |
| 14 jun 2024 | 4.5600 | 4.5600 | 4.3500 | 4.4000 | 4.4000 | 104,400 |
| 13 jun 2024 | 4.5600 | 4.7000 | 4.4000 | 4.5100 | 4.5100 | 34,500 |
| 12 jun 2024 | 4.9200 | 5.2200 | 4.9200 | 5.0100 | 5.0100 | 50,900 |
| 11 jun 2024 | 4.7800 | 4.9500 | 4.7800 | 4.9000 | 4.9000 | 15,700 |
| 10 jun 2024 | 4.6100 | 4.7500 | 4.6100 | 4.7400 | 4.7400 | 13,600 |
| 07 jun 2024 | 4.8900 | 4.9100 | 4.6700 | 4.6700 | 4.6700 | 18,900 |
| 06 jun 2024 | 4.7000 | 4.9300 | 4.6900 | 4.7000 | 4.7000 | 22,200 |
| 05 jun 2024 | 4.6000 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 59,600 |
| 04 jun 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.5900 | 12,300 |
| 03 jun 2024 | 4.5000 | 4.6400 | 4.4800 | 4.5800 | 4.5800 | 15,100 |
| 31 may 2024 | 4.4500 | 4.5500 | 4.4200 | 4.4600 | 4.4600 | 7,600 |
| 30 may 2024 | 4.5100 | 4.6000 | 4.3500 | 4.3500 | 4.3500 | 57,100 |
| 29 may 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 13,900 |
| 28 may 2024 | 4.6100 | 4.6700 | 4.5500 | 4.6200 | 4.6200 | 11,100 |
| 27 may 2024 | 4.5700 | 4.5800 | 4.5400 | 4.5700 | 4.5700 | 1,400 |
| 24 may 2024 | 4.6500 | 4.6900 | 4.5300 | 4.5300 | 4.5300 | 5,200 |
| 23 may 2024 | 4.7400 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 21,100 |
| 22 may 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6700 | 4.6700 | 6,600 |
| 21 may 2024 | 4.5400 | 4.7800 | 4.5400 | 4.7700 | 4.7700 | 10,000 |
| 17 may 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 2,200 |
| 16 may 2024 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | 4.7500 | 200 |
| 15 may 2024 | 5.0600 | 5.0600 | 4.8200 | 4.8200 | 4.8200 | 9,700 |
| 14 may 2024 | 4.9600 | 5.0000 | 4.8400 | 4.9200 | 4.9200 | 20,400 |
| 13 may 2024 | 4.7400 | 4.9800 | 4.7000 | 4.9600 | 4.9600 | 15,300 |
| 10 may 2024 | 4.6100 | 4.8000 | 4.5000 | 4.7500 | 4.7500 | 17,000 |
| 09 may 2024 | 4.3600 | 4.8600 | 4.3600 | 4.7100 | 4.7100 | 31,300 |
| 08 may 2024 | 4.5400 | 4.5400 | 4.3300 | 4.3600 | 4.3600 | 82,800 |
| 07 may 2024 | 4.5400 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 2,800 |
| 06 may 2024 | 4.5100 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | 11,100 |
| 03 may 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5100 | 4.5100 | 8,700 |
| 02 may 2024 | 4.5300 | 4.6600 | 4.5100 | 4.5600 | 4.5600 | 9,000 |
| 01 may 2024 | 4.5500 | 4.5800 | 4.5100 | 4.5100 | 4.5100 | 11,100 |
| 30 abr 2024 | 4.6500 | 4.6500 | 4.5800 | 4.5800 | 4.5800 | 17,500 |
| 29 abr 2024 | 4.6200 | 4.6700 | 4.6200 | 4.6200 | 4.6200 | 16,800 |
| 26 abr 2024 | 4.6300 | 4.6600 | 4.6300 | 4.6600 | 4.6600 | 11,300 |
| 25 abr 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6300 | 4.6300 | 4,900 |
| 24 abr 2024 | 4.6900 | 4.7800 | 4.6100 | 4.6100 | 4.6100 | 7,800 |
| 23 abr 2024 | 4.6700 | 4.7100 | 4.6700 | 4.6800 | 4.6800 | 2,100 |
| 22 abr 2024 | 4.7300 | 4.8100 | 4.6300 | 4.6700 | 4.6700 | 32,400 |
| 19 abr 2024 | 4.6800 | 4.8500 | 4.6600 | 4.7500 | 4.7500 | 59,400 |
| 18 abr 2024 | 4.6600 | 4.7600 | 4.5500 | 4.6600 | 4.6600 | 9,000 |
| 17 abr 2024 | 4.7000 | 4.7000 | 4.5700 | 4.5800 | 4.5800 | 11,600 |
| 16 abr 2024 | 4.6100 | 4.7000 | 4.5000 | 4.6900 | 4.6900 | 30,700 |
| 15 abr 2024 | 4.7700 | 4.7800 | 4.6200 | 4.6200 | 4.6200 | 14,000 |
| 12 abr 2024 | 4.9600 | 4.9600 | 4.7900 | 4.8100 | 4.8100 | 22,200 |
| 11 abr 2024 | 4.8500 | 4.9300 | 4.8200 | 4.9200 | 4.9200 | 10,600 |
| 10 abr 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8900 | 4.8900 | 17,000 |
| 09 abr 2024 | 4.7400 | 4.8400 | 4.7000 | 4.8000 | 4.8000 | 15,300 |
| 08 abr 2024 | 4.5800 | 4.6700 | 4.5800 | 4.6600 | 4.6600 | 7,300 |
| 05 abr 2024 | 4.5700 | 4.7000 | 4.5000 | 4.5800 | 4.5800 | 19,600 |
| 04 abr 2024 | 4.5800 | 4.7400 | 4.5600 | 4.5700 | 4.5700 | 30,100 |
| 03 abr 2024 | 4.8200 | 4.8800 | 4.3000 | 4.5600 | 4.5600 | 83,200 |
| 02 abr 2024 | 5.0800 | 5.0800 | 4.8400 | 4.8400 | 4.8400 | 50,800 |
| 01 abr 2024 | 5.1000 | 5.1400 | 5.0200 | 5.0200 | 5.0200 | 21,400 |
| 28 mar 2024 | 5.2100 | 5.2100 | 5.1000 | 5.1200 | 5.1200 | 18,300 |
| 27 mar 2024 | 5.2000 | 5.2100 | 5.1800 | 5.1850 | 5.1850 | 7,500 |
| 26 mar 2024 | 5.1700 | 5.1800 | 5.1300 | 5.1700 | 5.1700 | 10,200 |
| 25 mar 2024 | 5.1400 | 5.2800 | 5.1200 | 5.1200 | 5.1200 | 32,200 |
| 22 mar 2024 | 5.1600 | 5.2500 | 5.0500 | 5.0500 | 5.0500 | 24,000 |
| 21 mar 2024 | 5.1900 | 5.2200 | 5.0800 | 5.1600 | 5.1600 | 32,200 |
| 20 mar 2024 | 5.1100 | 5.1900 | 5.0500 | 5.1800 | 5.1800 | 23,400 |
| 19 mar 2024 | 5.3700 | 5.3700 | 5.1200 | 5.1600 | 5.1600 | 38,300 |
| 18 mar 2024 | 5.3600 | 5.4600 | 5.2700 | 5.4100 | 5.4100 | 39,200 |
| 15 mar 2024 | 5.3500 | 5.5600 | 5.3500 | 5.4000 | 5.4000 | 92,300 |
| 14 mar 2024 | 5.2500 | 5.3400 | 5.1000 | 5.3400 | 5.3400 | 37,500 |
| 13 mar 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3100 | 5.3100 | 6,500 |
| 12 mar 2024 | 5.2700 | 5.3800 | 5.2700 | 5.3800 | 5.3800 | 5,300 |
| 11 mar 2024 | 5.4000 | 5.4000 | 5.2900 | 5.3200 | 5.3200 | 16,100 |
| 08 mar 2024 | 5.4500 | 5.4500 | 5.2500 | 5.3500 | 5.3500 | 34,500 |
| 07 mar 2024 | 5.3300 | 5.4100 | 5.3000 | 5.3800 | 5.3800 | 25,700 |
| 06 mar 2024 | 5.1100 | 5.3000 | 5.1000 | 5.3000 | 5.3000 | 38,300 |
| 05 mar 2024 | 5.0700 | 5.1200 | 4.8300 | 5.1000 | 5.1000 | 40,100 |
| 04 mar 2024 | 5.0000 | 5.1400 | 5.0000 | 5.1400 | 5.1400 | 104,500 |
| 01 mar 2024 | 4.8800 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | 91,100 |
| 29 feb 2024 | 4.7800 | 4.8900 | 4.7600 | 4.8900 | 4.8900 | 120,400 |
| 28 feb 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7800 | 4.7800 | 85,500 |
| 27 feb 2024 | 4.6000 | 4.6600 | 4.5700 | 4.6600 | 4.6600 | 4,900 |
| 26 feb 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5800 | 4.5800 | 22,400 |
| 23 feb 2024 | 4.6000 | 4.6700 | 4.5700 | 4.6500 | 4.6500 | 72,600 |
| 22 feb 2024 | 4.4600 | 4.6100 | 4.4600 | 4.6100 | 4.6100 | 65,200 |
| 21 feb 2024 | 4.5700 | 4.5700 | 4.3200 | 4.4900 | 4.4900 | 156,100 |
| 20 feb 2024 | 4.5400 | 4.6300 | 4.5300 | 4.5300 | 4.5300 | 100,100 |
| 16 feb 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6400 | 4.6400 | 18,500 |
| 15 feb 2024 | 4.7700 | 4.8300 | 4.7200 | 4.7500 | 4.7500 | 5,100 |
| 14 feb 2024 | 4.7700 | 4.8500 | 4.7700 | 4.8000 | 4.8000 | 4,600 |
| 13 feb 2024 | 4.8000 | 4.8700 | 4.7500 | 4.7500 | 4.7500 | 7,600 |
| 12 feb 2024 | 4.8900 | 5.0200 | 4.8500 | 4.8500 | 4.8500 | 40,200 |
| 09 feb 2024 | 4.8500 | 4.8600 | 4.8300 | 4.8400 | 4.8400 | 6,100 |
| 08 feb 2024 | 4.8100 | 5.0000 | 4.8000 | 4.8900 | 4.8900 | 17,200 |
| 07 feb 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8200 | 4.8200 | 3,600 |
| 06 feb 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8400 | 4.8400 | 5,900 |
| *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.