U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,163.00 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,061.60 -3.20 (-0.15%) Petróleo
79.33 +0.34 (+0.43%) Oro
2,316.90 -5.40 (-0.23%)
BetaPro Natural Gas Inverse Leveraged Daily Bear ETF (HND.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 82.50 | 86.78 | 82.50 | 85.79 | 85.79 | 227,800 |
| 07 may 2024 | 85.80 | 87.00 | 83.50 | 84.46 | 84.46 | 219,900 |
| 06 may 2024 | 84.16 | 86.10 | 79.90 | 85.50 | 85.50 | 520,200 |
| 03 may 2024 | 97.94 | 100.21 | 88.47 | 89.75 | 89.75 | 384,300 |
| 02 may 2024 | 107.14 | 107.76 | 99.12 | 100.70 | 100.70 | 304,700 |
| 01 may 2024 | 110.00 | 114.49 | 110.00 | 112.40 | 112.40 | 161,100 |
| 30 abr 2024 | 100.16 | 109.39 | 100.16 | 107.80 | 107.80 | 309,800 |
| 29 abr 2024 | 110.77 | 110.77 | 100.36 | 101.00 | 101.00 | 392,500 |
| 26 abr 2024 | 113.80 | 116.36 | 112.12 | 114.83 | 114.83 | 182,100 |
| 25 abr 2024 | 112.04 | 113.50 | 107.45 | 110.26 | 110.26 | 204,000 |
| 24 abr 2024 | 102.84 | 110.84 | 102.54 | 110.41 | 110.41 | 378,800 |
| 23 abr 2024 | 102.52 | 102.84 | 95.40 | 95.98 | 95.98 | 260,900 |
| 22 abr 2024 | 103.62 | 105.22 | 100.75 | 101.35 | 101.35 | 361,600 |
| 19 abr 2024 | 106.36 | 111.20 | 104.88 | 108.98 | 108.98 | 273,000 |
| 18 abr 2024 | 110.00 | 111.77 | 108.00 | 110.74 | 110.74 | 227,000 |
| 17 abr 2024 | 114.46 | 117.25 | 111.18 | 111.34 | 111.34 | 191,200 |
| 16 abr 2024 | 116.03 | 118.86 | 103.19 | 109.70 | 109.70 | 265,000 |
| 15 abr 2024 | 111.94 | 115.80 | 110.41 | 115.56 | 115.56 | 242,000 |
| 12 abr 2024 | 109.06 | 109.60 | 104.60 | 105.15 | 105.15 | 157,800 |
| 11 abr 2024 | 105.05 | 109.74 | 104.89 | 108.40 | 108.40 | 241,000 |
| 10 abr 2024 | 99.57 | 103.69 | 99.38 | 102.62 | 102.62 | 244,100 |
| 09 abr 2024 | 100.02 | 105.59 | 97.94 | 100.06 | 100.06 | 320,200 |
| 08 abr 2024 | 108.80 | 109.04 | 103.98 | 104.62 | 104.62 | 278,700 |
| 05 abr 2024 | 111.09 | 112.00 | 106.16 | 111.58 | 111.58 | 352,300 |
| 04 abr 2024 | 104.36 | 112.29 | 104.25 | 111.38 | 111.38 | 257,500 |
| 03 abr 2024 | 98.51 | 104.71 | 98.32 | 103.15 | 103.15 | 190,700 |
| 02 abr 2024 | 108.13 | 108.85 | 99.90 | 102.88 | 102.88 | 381,200 |
| 01 abr 2024 | 106.32 | 109.24 | 102.79 | 104.18 | 104.18 | 369,100 |
| 28 mar 2024 | 117.68 | 120.50 | 111.50 | 117.00 | 117.00 | 360,400 |
| 27 mar 2024 | 119.39 | 122.33 | 118.66 | 121.07 | 121.07 | 165,200 |
| 26 mar 2024 | 109.80 | 113.52 | 109.11 | 111.82 | 111.82 | 186,900 |
| 25 mar 2024 | 111.52 | 112.45 | 108.45 | 110.40 | 110.40 | 172,800 |
| 22 mar 2024 | 110.48 | 111.17 | 107.82 | 109.25 | 109.25 | 197,300 |
| 21 mar 2024 | 106.70 | 110.40 | 105.47 | 106.46 | 106.46 | 295,500 |
| 20 mar 2024 | 105.70 | 106.44 | 103.75 | 105.94 | 105.94 | 223,700 |
| 19 mar 2024 | 102.80 | 105.80 | 100.35 | 102.00 | 102.00 | 238,100 |
| 18 mar 2024 | 104.48 | 110.75 | 103.02 | 106.58 | 106.58 | 160,400 |
| 15 mar 2024 | 106.76 | 113.18 | 106.76 | 109.50 | 109.50 | 261,400 |
| 14 mar 2024 | 113.06 | 113.30 | 101.85 | 104.55 | 104.55 | 215,800 |
| 13 mar 2024 | 115.22 | 116.30 | 111.00 | 113.80 | 113.80 | 220,500 |
| 12 mar 2024 | 102.04 | 112.00 | 102.04 | 110.23 | 110.23 | 182,600 |
| 11 mar 2024 | 102.41 | 105.60 | 102.37 | 105.60 | 105.60 | 179,800 |
| 08 mar 2024 | 98.96 | 100.10 | 95.86 | 99.28 | 99.28 | 217,300 |
| 07 mar 2024 | 89.81 | 99.61 | 87.00 | 99.30 | 99.30 | 221,400 |
| 06 mar 2024 | 83.54 | 87.73 | 83.54 | 86.84 | 86.84 | 254,800 |
| 05 mar 2024 | 87.48 | 90.36 | 79.92 | 84.52 | 84.52 | 359,600 |
| 04 mar 2024 | 85.83 | 89.70 | 80.91 | 86.85 | 86.85 | 527,300 |
| 01 mar 2024 | 97.51 | 98.59 | 94.83 | 96.92 | 96.92 | 290,300 |
| 29 feb 2024 | 94.72 | 96.00 | 89.00 | 95.55 | 95.55 | 411,400 |
| 28 feb 2024 | 95.86 | 96.66 | 90.14 | 93.19 | 93.19 | 497,300 |
| 27 feb 2024 | 100.84 | 105.25 | 97.00 | 100.82 | 100.82 | 564,000 |
| 26 feb 2024 | 100.58 | 112.26 | 100.00 | 108.44 | 108.44 | 279,400 |
| 23 feb 2024 | 110.00 | 115.84 | 109.62 | 114.09 | 114.09 | 199,900 |
| 22 feb 2024 | 102.47 | 108.04 | 99.01 | 101.51 | 101.51 | 263,100 |
| 21 feb 2024 | 102.00 | 106.71 | 95.93 | 97.12 | 97.12 | 315,600 |
| 20 feb 2024 | 131.28 | 133.92 | 128.00 | 130.99 | 130.99 | 110,100 |
| 16 feb 2024 | 129.56 | 129.99 | 122.79 | 126.45 | 126.45 | 175,000 |
| 15 feb 2024 | 126.78 | 133.36 | 125.74 | 130.41 | 130.41 | 137,500 |
| 14 feb 2024 | 124.28 | 131.13 | 121.48 | 129.58 | 129.58 | 112,700 |
| 13 feb 2024 | 120.32 | 122.65 | 117.77 | 120.38 | 120.38 | 184,500 |
| 12 feb 2024 | 104.09 | 114.92 | 101.69 | 113.42 | 113.42 | 180,500 |
| 09 feb 2024 | 99.25 | 103.45 | 98.72 | 101.92 | 101.92 | 129,400 |
| 08 feb 2024 | 93.56 | 100.30 | 93.22 | 99.18 | 99.18 | 245,600 |
| 07 feb 2024 | 88.00 | 92.78 | 87.55 | 91.50 | 91.50 | 138,000 |
| 06 feb 2024 | 86.96 | 89.50 | 85.78 | 89.02 | 89.02 | 213,400 |
| 05 feb 2024 | 82.98 | 85.00 | 81.20 | 82.98 | 82.98 | 232,800 |
| 02 feb 2024 | 83.91 | 84.80 | 81.39 | 81.90 | 81.90 | 378,400 |
| 01 feb 2024 | 81.70 | 86.51 | 79.80 | 86.03 | 86.03 | 268,600 |
| 31 ene 2024 | 80.69 | 82.00 | 76.97 | 79.61 | 79.61 | 394,800 |
| 30 ene 2024 | 81.98 | 84.74 | 80.09 | 82.00 | 82.00 | 235,200 |
| 29 ene 2024 | 80.84 | 85.61 | 80.65 | 84.17 | 84.17 | 248,900 |
| 26 ene 2024 | 78.00 | 82.33 | 75.90 | 76.74 | 76.74 | 362,000 |
| 25 ene 2024 | 70.18 | 77.56 | 69.94 | 76.93 | 76.93 | 1,004,200 |
| 24 ene 2024 | 72.90 | 75.60 | 69.70 | 70.11 | 70.11 | 1,204,400 |
| 23 ene 2024 | 83.12 | 83.17 | 76.82 | 77.15 | 77.15 | 970,200 |
| 22 ene 2024 | 81.24 | 81.84 | 79.01 | 81.25 | 81.25 | 379,900 |
| 19 ene 2024 | 68.66 | 73.60 | 68.66 | 73.53 | 73.53 | 762,600 |
| 18 ene 2024 | 63.00 | 66.79 | 63.00 | 64.60 | 64.60 | 887,600 |
| 17 ene 2024 | 62.63 | 63.54 | 59.49 | 61.42 | 61.42 | 843,500 |
| 16 ene 2024 | 61.59 | 63.31 | 59.93 | 63.05 | 63.05 | 531,000 |
| 15 ene 2024 | 58.36 | 60.88 | 58.36 | 60.05 | 60.05 | 358,500 |
| 12 ene 2024 | 55.33 | 58.00 | 54.15 | 54.55 | 54.55 | 824,400 |
| 11 ene 2024 | 57.90 | 59.66 | 54.35 | 59.44 | 59.44 | 653,400 |
| 10 ene 2024 | 56.58 | 59.40 | 55.24 | 58.53 | 58.53 | 550,500 |
| 09 ene 2024 | 54.34 | 58.50 | 46.51 | 52.68 | 52.68 | 1,161,300 |
| 08 ene 2024 | 68.40 | 69.60 | 58.40 | 60.04 | 60.04 | 562,800 |
| 05 ene 2024 | 70.12 | 70.56 | 61.54 | 62.50 | 62.50 | 524,900 |
| 04 ene 2024 | 65.21 | 69.51 | 63.18 | 63.84 | 63.84 | 655,500 |
| 03 ene 2024 | 72.96 | 76.12 | 70.42 | 72.36 | 72.36 | 449,100 |
| 02 ene 2024 | 79.00 | 82.65 | 78.15 | 79.88 | 79.88 | 233,100 |
| 29 dic 2023 | 82.80 | 84.95 | 80.70 | 83.82 | 83.82 | 205,500 |
| 28 dic 2023 | 83.50 | 84.20 | 79.50 | 81.58 | 81.58 | 306,700 |
| 27 dic 2023 | 83.49 | 90.00 | 80.50 | 88.60 | 88.60 | 211,800 |
| 22 dic 2023 | 90.70 | 90.89 | 85.11 | 85.38 | 85.38 | 182,000 |
| 21 dic 2023 | 93.98 | 95.70 | 85.40 | 87.20 | 87.20 | 280,500 |
| 20 dic 2023 | 93.94 | 99.77 | 92.49 | 99.40 | 99.40 | 199,400 |
| 19 dic 2023 | 98.86 | 101.57 | 90.27 | 90.85 | 90.85 | 191,800 |
| 18 dic 2023 | 85.94 | 92.34 | 85.60 | 91.50 | 91.50 | 159,000 |
| 15 dic 2023 | 93.19 | 95.76 | 88.00 | 93.53 | 93.53 | 233,200 |
| 14 dic 2023 | 102.26 | 103.25 | 95.57 | 95.80 | 95.80 | 182,800 |
| *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.