U.S. markets open in 4 hours 52 minutes
F S&P 500
5,438.50 +1.00 (+0.02%) F Dow Jones
38,579.00 -26.00 (-0.07%) F Nasdaq
19,725.75 +40.25 (+0.20%) E-mini Russell 2000 Index Futur
2,030.70 +1.70 (+0.08%) Petróleo
78.76 +0.31 (+0.40%) Oro
2,335.30 -13.80 (-0.59%)
Manulife Financial Corporation (MFC.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 34.42 | 34.57 | 34.05 | 34.50 | 34.50 | 3,585,800 |
| 13 jun 2024 | 35.18 | 35.42 | 34.52 | 34.61 | 34.61 | 7,011,600 |
| 12 jun 2024 | 35.74 | 35.97 | 35.30 | 35.43 | 35.43 | 5,963,100 |
| 11 jun 2024 | 35.88 | 35.96 | 35.38 | 35.48 | 35.48 | 6,249,800 |
| 10 jun 2024 | 35.50 | 36.16 | 35.50 | 36.11 | 36.11 | 8,863,000 |
| 07 jun 2024 | 35.26 | 35.74 | 35.20 | 35.59 | 35.59 | 12,729,600 |
| 06 jun 2024 | 35.32 | 35.57 | 35.20 | 35.38 | 35.38 | 7,187,100 |
| 05 jun 2024 | 35.33 | 35.48 | 35.02 | 35.34 | 35.34 | 6,529,100 |
| 04 jun 2024 | 35.12 | 35.43 | 35.06 | 35.32 | 35.32 | 3,478,100 |
| 03 jun 2024 | 35.30 | 35.46 | 35.02 | 35.32 | 35.32 | 7,528,800 |
| 31 may 2024 | 35.18 | 35.42 | 34.83 | 35.40 | 35.40 | 7,708,800 |
| 30 may 2024 | 35.13 | 35.40 | 35.00 | 35.08 | 35.08 | 6,521,400 |
| 29 may 2024 | 35.50 | 35.51 | 35.08 | 35.15 | 35.15 | 9,126,900 |
| 28 may 2024 | 36.08 | 36.30 | 35.59 | 35.79 | 35.79 | 7,952,300 |
| 27 may 2024 | 36.28 | 36.60 | 36.28 | 36.52 | 36.52 | 4,153,000 |
| 24 may 2024 | 35.94 | 36.39 | 35.89 | 36.31 | 36.31 | 9,812,600 |
| 23 may 2024 | 36.23 | 36.32 | 35.75 | 35.92 | 35.92 | 8,793,800 |
| 22 may 2024 | 35.90 | 36.46 | 35.78 | 35.98 | 35.98 | 7,980,500 |
| 21 may 2024 | 35.70 | 36.04 | 35.62 | 36.00 | 36.00 | 13,442,000 |
| 21 may 2024 | 0.4 Dividendo | |||||
| 17 may 2024 | 36.00 | 36.51 | 35.85 | 36.34 | 35.94 | 12,420,800 |
| 16 may 2024 | 35.61 | 36.00 | 35.61 | 35.96 | 35.56 | 10,183,600 |
| 15 may 2024 | 35.59 | 35.80 | 35.38 | 35.55 | 35.16 | 9,381,200 |
| 14 may 2024 | 35.06 | 35.54 | 35.06 | 35.50 | 35.11 | 6,333,100 |
| 13 may 2024 | 35.70 | 35.72 | 35.08 | 35.14 | 34.75 | 9,172,000 |
| 10 may 2024 | 35.34 | 35.69 | 35.19 | 35.60 | 35.21 | 8,964,700 |
| 09 may 2024 | 33.88 | 35.26 | 33.81 | 35.19 | 34.80 | 7,408,000 |
| 08 may 2024 | 33.25 | 33.67 | 33.19 | 33.60 | 33.23 | 8,443,600 |
| 07 may 2024 | 33.51 | 33.77 | 33.22 | 33.27 | 32.90 | 7,630,000 |
| 06 may 2024 | 33.04 | 33.49 | 32.98 | 33.42 | 33.05 | 9,114,700 |
| 03 may 2024 | 32.61 | 33.01 | 32.55 | 32.86 | 32.50 | 3,848,400 |
| 02 may 2024 | 32.56 | 32.68 | 32.24 | 32.42 | 32.06 | 5,975,800 |
| 01 may 2024 | 32.00 | 32.77 | 32.00 | 32.43 | 32.07 | 9,587,700 |
| 30 abr 2024 | 32.17 | 32.42 | 32.10 | 32.11 | 31.76 | 5,932,800 |
| 29 abr 2024 | 32.10 | 32.47 | 32.03 | 32.27 | 31.91 | 8,921,700 |
| 26 abr 2024 | 31.99 | 32.17 | 31.92 | 32.07 | 31.72 | 3,633,700 |
| 25 abr 2024 | 31.86 | 32.01 | 31.52 | 31.94 | 31.59 | 4,766,900 |
| 24 abr 2024 | 32.15 | 32.41 | 32.05 | 32.15 | 31.80 | 3,755,300 |
| 23 abr 2024 | 32.13 | 32.30 | 32.05 | 32.21 | 31.86 | 4,014,000 |
| 22 abr 2024 | 31.84 | 32.24 | 31.84 | 32.14 | 31.79 | 7,136,500 |
| 19 abr 2024 | 31.44 | 31.87 | 31.44 | 31.72 | 31.37 | 3,736,700 |
| 18 abr 2024 | 31.69 | 31.87 | 31.43 | 31.59 | 31.24 | 4,203,800 |
| 17 abr 2024 | 31.51 | 31.76 | 31.24 | 31.44 | 31.09 | 2,366,500 |
| 16 abr 2024 | 31.60 | 31.62 | 31.27 | 31.47 | 31.12 | 3,961,700 |
| 15 abr 2024 | 32.32 | 32.44 | 31.51 | 31.68 | 31.33 | 3,339,900 |
| 12 abr 2024 | 32.31 | 32.35 | 31.72 | 31.95 | 31.60 | 3,415,100 |
| 11 abr 2024 | 32.92 | 33.01 | 32.20 | 32.45 | 32.09 | 4,271,500 |
| 10 abr 2024 | 33.15 | 33.23 | 32.66 | 32.98 | 32.62 | 7,458,200 |
| 09 abr 2024 | 33.46 | 33.62 | 33.12 | 33.45 | 33.08 | 2,183,500 |
| 08 abr 2024 | 33.30 | 33.51 | 33.24 | 33.45 | 33.08 | 1,873,000 |
| 05 abr 2024 | 32.90 | 33.32 | 32.82 | 33.13 | 32.77 | 2,590,900 |
| 04 abr 2024 | 33.50 | 33.62 | 32.84 | 32.91 | 32.55 | 2,765,500 |
| 03 abr 2024 | 33.16 | 33.43 | 33.06 | 33.22 | 32.85 | 3,246,400 |
| 02 abr 2024 | 33.21 | 33.42 | 33.05 | 33.16 | 32.80 | 3,899,700 |
| 01 abr 2024 | 34.04 | 34.04 | 33.22 | 33.38 | 33.01 | 4,740,100 |
| 28 mar 2024 | 33.43 | 34.05 | 33.43 | 33.83 | 33.46 | 12,649,800 |
| 27 mar 2024 | 32.91 | 33.47 | 32.91 | 33.43 | 33.06 | 4,650,500 |
| 26 mar 2024 | 32.99 | 33.12 | 32.81 | 32.83 | 32.47 | 7,827,400 |
| 25 mar 2024 | 32.59 | 33.14 | 32.59 | 32.98 | 32.62 | 6,826,700 |
| 22 mar 2024 | 32.89 | 33.07 | 32.59 | 32.66 | 32.30 | 5,452,900 |
| 21 mar 2024 | 32.95 | 33.20 | 32.85 | 32.88 | 32.52 | 7,804,500 |
| 20 mar 2024 | 32.79 | 32.99 | 32.71 | 32.87 | 32.51 | 3,301,700 |
| 19 mar 2024 | 32.70 | 33.00 | 32.62 | 32.83 | 32.47 | 5,315,000 |
| 18 mar 2024 | 32.69 | 32.85 | 32.59 | 32.60 | 32.24 | 5,123,400 |
| 15 mar 2024 | 32.69 | 32.96 | 32.60 | 32.67 | 32.31 | 15,008,400 |
| 14 mar 2024 | 32.66 | 32.75 | 32.35 | 32.74 | 32.38 | 5,353,700 |
| 13 mar 2024 | 32.22 | 32.72 | 32.13 | 32.71 | 32.35 | 8,331,400 |
| 12 mar 2024 | 32.02 | 32.27 | 31.89 | 32.25 | 31.90 | 5,395,000 |
| 11 mar 2024 | 31.88 | 32.10 | 31.84 | 32.10 | 31.75 | 4,103,400 |
| 08 mar 2024 | 32.25 | 32.32 | 31.87 | 32.04 | 31.69 | 8,150,600 |
| 07 mar 2024 | 32.40 | 32.58 | 32.20 | 32.25 | 31.90 | 5,403,200 |
| 06 mar 2024 | 32.68 | 32.87 | 32.20 | 32.38 | 32.02 | 7,069,100 |
| 05 mar 2024 | 32.48 | 32.84 | 32.42 | 32.67 | 32.31 | 9,866,300 |
| 04 mar 2024 | 32.18 | 32.65 | 32.11 | 32.55 | 32.19 | 6,231,200 |
| 01 mar 2024 | 32.24 | 32.65 | 32.22 | 32.38 | 32.02 | 6,035,100 |
| 29 feb 2024 | 32.41 | 32.45 | 32.10 | 32.21 | 31.86 | 21,985,300 |
| 28 feb 2024 | 32.54 | 32.62 | 32.15 | 32.24 | 31.89 | 8,178,000 |
| 27 feb 2024 | 32.42 | 32.64 | 32.10 | 32.62 | 32.26 | 9,216,400 |
| 27 feb 2024 | 0.4 Dividendo | |||||
| 26 feb 2024 | 32.70 | 33.08 | 32.66 | 32.74 | 31.98 | 7,759,900 |
| 23 feb 2024 | 32.75 | 33.02 | 32.70 | 32.81 | 32.05 | 6,839,000 |
| 22 feb 2024 | 32.65 | 32.85 | 32.56 | 32.72 | 31.96 | 11,425,900 |
| 21 feb 2024 | 32.84 | 32.89 | 32.22 | 32.41 | 31.66 | 10,744,000 |
| 20 feb 2024 | 33.13 | 33.30 | 32.80 | 32.99 | 32.23 | 11,417,000 |
| 16 feb 2024 | 33.16 | 33.59 | 33.16 | 33.30 | 32.53 | 7,104,100 |
| 15 feb 2024 | 32.00 | 33.42 | 31.93 | 33.35 | 32.58 | 12,248,300 |
| 14 feb 2024 | 30.23 | 30.75 | 30.23 | 30.67 | 29.96 | 2,835,000 |
| 13 feb 2024 | 30.24 | 30.40 | 29.82 | 30.13 | 29.43 | 4,830,700 |
| 12 feb 2024 | 30.42 | 30.67 | 30.32 | 30.46 | 29.76 | 11,470,200 |
| 09 feb 2024 | 30.23 | 30.47 | 29.91 | 30.41 | 29.71 | 4,394,900 |
| 08 feb 2024 | 30.30 | 30.42 | 29.99 | 30.25 | 29.55 | 5,584,100 |
| 07 feb 2024 | 30.10 | 30.46 | 29.90 | 30.41 | 29.71 | 6,397,400 |
| 06 feb 2024 | 29.78 | 30.11 | 29.61 | 30.01 | 29.32 | 7,587,200 |
| 05 feb 2024 | 29.28 | 29.63 | 29.09 | 29.58 | 28.90 | 9,293,400 |
| 02 feb 2024 | 29.30 | 29.52 | 29.09 | 29.44 | 28.76 | 4,576,900 |
| 01 feb 2024 | 29.58 | 29.70 | 28.95 | 29.30 | 28.62 | 5,048,000 |
| 31 ene 2024 | 29.80 | 29.98 | 29.69 | 29.72 | 29.03 | 7,259,600 |
| 30 ene 2024 | 29.39 | 29.84 | 29.30 | 29.78 | 29.09 | 7,021,200 |
| 29 ene 2024 | 29.34 | 29.38 | 29.15 | 29.33 | 28.65 | 5,748,000 |
| 26 ene 2024 | 29.53 | 29.55 | 29.29 | 29.39 | 28.71 | 3,735,100 |
| *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.