U.S. markets open in 1 hour 37 minutes
F S&P 500
5,533.25 -3.75 (-0.07%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,984.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,035.40 -9.50 (-0.46%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,322.40 -8.40 (-0.36%)
Integra Resources Corp. (ITR.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 42,100 |
| 24 jun 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 47,400 |
| 21 jun 2024 | 1.4000 | 1.4000 | 1.2700 | 1.3000 | 1.3000 | 87,900 |
| 20 jun 2024 | 1.3800 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 100,300 |
| 19 jun 2024 | 1.3500 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 23,100 |
| 18 jun 2024 | 1.2800 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 157,800 |
| 17 jun 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 61,800 |
| 14 jun 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 31,500 |
| 13 jun 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 70,100 |
| 12 jun 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 51,100 |
| 11 jun 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 59,600 |
| 10 jun 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 48,200 |
| 07 jun 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 148,300 |
| 06 jun 2024 | 1.2500 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 75,800 |
| 05 jun 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2300 | 1.2300 | 126,300 |
| 04 jun 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 72,800 |
| 03 jun 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 25,000 |
| 31 may 2024 | 1.2600 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 173,600 |
| 30 may 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 119,400 |
| 29 may 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 104,500 |
| 28 may 2024 | 1.2000 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 178,400 |
| 27 may 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 62,600 |
| 24 may 2024 | 1.1500 | 1.2500 | 1.1100 | 1.1800 | 1.1800 | 143,100 |
| 23 may 2024 | 1.1300 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 367,800 |
| 22 may 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 117,700 |
| 21 may 2024 | 1.1200 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 143,800 |
| 17 may 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1300 | 1.1300 | 304,600 |
| 16 may 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 32,700 |
| 15 may 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 60,200 |
| 14 may 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 40,200 |
| 13 may 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 37,500 |
| 10 may 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 88,800 |
| 09 may 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 82,300 |
| 08 may 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 13,800 |
| 07 may 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 45,300 |
| 06 may 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 189,200 |
| 03 may 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 47,700 |
| 02 may 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 54,800 |
| 01 may 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 100,600 |
| 30 abr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 66,000 |
| 29 abr 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 208,600 |
| 26 abr 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 109,700 |
| 25 abr 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 47,700 |
| 24 abr 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 31,200 |
| 23 abr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 31,600 |
| 22 abr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 63,200 |
| 19 abr 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 92,000 |
| 18 abr 2024 | 1.2500 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 81,800 |
| 17 abr 2024 | 1.2200 | 1.2500 | 1.1200 | 1.2400 | 1.2400 | 180,900 |
| 16 abr 2024 | 1.1700 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 68,000 |
| 15 abr 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 60,300 |
| 12 abr 2024 | 1.2900 | 1.3300 | 1.1800 | 1.2000 | 1.2000 | 156,700 |
| 11 abr 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 104,200 |
| 10 abr 2024 | 1.1600 | 1.2400 | 1.1400 | 1.2100 | 1.2100 | 255,900 |
| 09 abr 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 119,900 |
| 08 abr 2024 | 1.1600 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 181,000 |
| 05 abr 2024 | 1.0900 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 146,400 |
| 04 abr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 140,000 |
| 03 abr 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 359,600 |
| 02 abr 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 134,000 |
| 01 abr 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 79,500 |
| 28 mar 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 136,300 |
| 27 mar 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 164,800 |
| 26 mar 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 36,100 |
| 25 mar 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 38,000 |
| 22 mar 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 153,100 |
| 21 mar 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 90,000 |
| 20 mar 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 266,900 |
| 19 mar 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 21,600 |
| 18 mar 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 25,800 |
| 15 mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 54,500 |
| 14 mar 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 191,700 |
| 13 mar 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 113,600 |
| 12 mar 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 192,700 |
| 11 mar 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 254,100 |
| 08 mar 2024 | 0.9800 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 132,600 |
| 07 mar 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 112,900 |
| 06 mar 2024 | 0.8800 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 930,200 |
| 05 mar 2024 | 1.1500 | 1.1500 | 0.9900 | 0.9950 | 0.9950 | 533,400 |
| 04 mar 2024 | 0.9700 | 1.0700 | 0.9500 | 0.9900 | 0.9900 | 466,900 |
| 01 mar 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 303,200 |
| 29 feb 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 130,400 |
| 28 feb 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 70,200 |
| 27 feb 2024 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 60,600 |
| 26 feb 2024 | 0.9800 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 118,200 |
| 23 feb 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 18,500 |
| 22 feb 2024 | 1.0100 | 1.0200 | 0.9600 | 0.9700 | 0.9700 | 148,000 |
| 21 feb 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 57,600 |
| 20 feb 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 39,400 |
| 16 feb 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 7,200 |
| 15 feb 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 23,300 |
| 14 feb 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 80,400 |
| 13 feb 2024 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 46,800 |
| 12 feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 45,500 |
| 09 feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 10,300 |
| 08 feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 73,500 |
| 07 feb 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 25,500 |
| 06 feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 17,700 |
| 05 feb 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 10,000 |
| 02 feb 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 13,500 |
| *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.