Evolve E-Gaming Index ETF (HERO.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 10:43AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29.84 | 29.93 | 29.84 | 29.93 | 29.93 | 300 |
| 09 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 08 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 07 may 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 06 may 2024 | 29.76 | 29.76 | 29.75 | 29.75 | 29.75 | 300 |
| 03 may 2024 | 29.68 | 29.69 | 29.68 | 29.69 | 29.69 | 400 |
| 02 may 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1,500 |
| 01 may 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 30 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
| 29 abr 2024 | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | 4,200 |
| 26 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 25 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 24 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 200 |
| 23 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 100 |
| 22 abr 2024 | 28.66 | 28.66 | 28.58 | 28.60 | 28.60 | 3,800 |
| 19 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 200 |
| 18 abr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 300 |
| 17 abr 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 16 abr 2024 | 28.70 | 28.81 | 28.64 | 28.67 | 28.67 | 16,900 |
| 15 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 100 |
| 12 abr 2024 | 29.39 | 29.39 | 29.23 | 29.23 | 29.23 | 1,000 |
| 11 abr 2024 | 29.80 | 29.98 | 29.80 | 29.98 | 29.98 | 200 |
| 10 abr 2024 | 29.86 | 30.00 | 29.84 | 29.90 | 29.90 | 1,200 |
| 09 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 200 |
| 08 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 05 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 200 |
| 04 abr 2024 | 30.08 | 30.08 | 30.02 | 30.02 | 30.02 | 3,400 |
| 03 abr 2024 | 29.59 | 29.73 | 29.59 | 29.73 | 29.73 | 400 |
| 02 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 200 |
| 01 abr 2024 | 30.80 | 30.80 | 30.23 | 30.23 | 30.23 | 100 |
| 28 mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 27 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 27 mar 2024 | 0.05 Dividendo | |||||
| 26 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.20 | - |
| 25 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.61 | - |
| 22 mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.83 | - |
| 21 mar 2024 | 30.73 | 31.00 | 30.73 | 30.80 | 30.75 | 1,400 |
| 20 mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.62 | 1,300 |
| 19 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.05 | 100 |
| 18 mar 2024 | 30.19 | 30.20 | 30.19 | 30.20 | 30.15 | 500 |
| 15 mar 2024 | 30.23 | 30.23 | 29.91 | 29.91 | 29.86 | 300 |
| 14 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.20 | 100 |
| 13 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.45 | 200 |
| 12 mar 2024 | 30.12 | 30.25 | 30.12 | 30.25 | 30.20 | 1,100 |
| 11 mar 2024 | 30.08 | 30.20 | 30.08 | 30.20 | 30.15 | 1,000 |
| 08 mar 2024 | 29.78 | 29.99 | 29.74 | 29.74 | 29.69 | 1,800 |
| 07 mar 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.66 | - |
| 06 mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.53 | 100 |
| 05 mar 2024 | 29.62 | 29.62 | 29.58 | 29.58 | 29.53 | 200 |
| 04 mar 2024 | 30.38 | 30.38 | 30.03 | 30.03 | 29.98 | 1,900 |
| 01 mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.40 | 300 |
| 29 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.21 | - |
| 28 feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.48 | - |
| 27 feb 2024 | 30.50 | 30.50 | 30.40 | 30.45 | 30.40 | 300 |
| 26 feb 2024 | 30.39 | 30.39 | 30.38 | 30.38 | 30.33 | 2,000 |
| 23 feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.44 | - |
| 22 feb 2024 | 30.34 | 30.38 | 30.34 | 30.38 | 30.33 | 800 |
| 21 feb 2024 | 30.25 | 30.25 | 30.03 | 30.10 | 30.05 | 4,200 |
| 20 feb 2024 | 30.45 | 30.45 | 30.25 | 30.32 | 30.27 | 400 |
| 16 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.21 | 200 |
| 15 feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.96 | 900 |
| 14 feb 2024 | 30.25 | 30.67 | 30.25 | 30.67 | 30.62 | 400 |
| 13 feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.23 | - |
| 12 feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.27 | 300 |
| 09 feb 2024 | 29.98 | 30.20 | 29.98 | 30.20 | 30.15 | 200 |
| 08 feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.68 | 100 |
| 07 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.24 | - |
| 06 feb 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.02 | 300 |
| 05 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.85 | - |
| 02 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.48 | 700 |
| 01 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.83 | - |
| 31 ene 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.01 | - |
| 30 ene 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.06 | 400 |
| 29 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.05 | 100 |
| 26 ene 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 29.27 | 400 |
| 25 ene 2024 | 29.18 | 29.18 | 29.09 | 29.09 | 29.04 | 300 |
| 24 ene 2024 | 29.53 | 29.53 | 29.18 | 29.18 | 29.13 | 500 |
| 23 ene 2024 | 28.93 | 28.96 | 28.93 | 28.96 | 28.91 | 900 |
| 22 ene 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.42 | 100 |
| 19 ene 2024 | 28.18 | 28.23 | 28.18 | 28.23 | 28.18 | 600 |
| 18 ene 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.01 | - |
| 17 ene 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.76 | 100 |
| 16 ene 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.39 | 200 |
| 15 ene 2024 | 29.12 | 29.12 | 28.92 | 28.92 | 28.87 | 100 |
| 12 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.19 | - |
| 11 ene 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.12 | - |
| 10 ene 2024 | 28.99 | 29.12 | 28.99 | 29.12 | 29.07 | 200 |
| 09 ene 2024 | 28.41 | 28.76 | 28.41 | 28.68 | 28.63 | 1,000 |
| 08 ene 2024 | 28.10 | 28.31 | 28.10 | 28.31 | 28.26 | 300 |
| 05 ene 2024 | 28.15 | 28.16 | 28.15 | 28.16 | 28.11 | 500 |
| 04 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.35 | 200 |
| 03 ene 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.11 | - |
| 02 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.59 | - |
| 29 dic 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.51 | - |
| 28 dic 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.48 | 100 |
| 28 dic 2023 | 0.05 Dividendo | |||||
| 27 dic 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.22 | - |
| 22 dic 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.08 | 100 |
| 21 dic 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 28.99 | 200 |
| 20 dic 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.22 | - |
| *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.