U.S. markets open in 5 hours 38 minutes
F S&P 500
5,531.50 +10.00 (+0.18%) F Dow Jones
39,520.00 +51.00 (+0.13%) F Nasdaq
19,953.25 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,075.60 +10.60 (+0.51%) Petróleo
82.16 +0.62 (+0.76%) Oro
2,335.30 -4.30 (-0.18%)
Osisko Mining Inc. (OSK.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.8500 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 653,900 |
| 27 jun 2024 | 2.8100 | 2.8850 | 2.7850 | 2.8600 | 2.8600 | 494,400 |
| 26 jun 2024 | 2.7500 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 574,300 |
| 25 jun 2024 | 2.8300 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 368,900 |
| 24 jun 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 509,400 |
| 21 jun 2024 | 2.9700 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 1,683,700 |
| 20 jun 2024 | 2.9000 | 2.9800 | 2.8900 | 2.9500 | 2.9500 | 530,500 |
| 19 jun 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 183,600 |
| 18 jun 2024 | 2.9500 | 2.9800 | 2.9050 | 2.9300 | 2.9300 | 355,900 |
| 17 jun 2024 | 2.9200 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 705,300 |
| 14 jun 2024 | 3.0000 | 3.0400 | 2.9300 | 2.9400 | 2.9400 | 430,900 |
| 13 jun 2024 | 2.9800 | 3.0400 | 2.9550 | 2.9900 | 2.9900 | 691,500 |
| 12 jun 2024 | 3.0300 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 455,100 |
| 11 jun 2024 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 684,900 |
| 10 jun 2024 | 2.9700 | 3.0500 | 2.9150 | 3.0500 | 3.0500 | 535,900 |
| 07 jun 2024 | 3.1400 | 3.1500 | 2.9600 | 2.9800 | 2.9800 | 1,339,000 |
| 06 jun 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 944,300 |
| 05 jun 2024 | 3.0800 | 3.1400 | 3.0400 | 3.0900 | 3.0900 | 419,600 |
| 04 jun 2024 | 3.1400 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 713,000 |
| 03 jun 2024 | 3.1100 | 3.2000 | 3.0700 | 3.1600 | 3.1600 | 472,500 |
| 31 may 2024 | 3.1900 | 3.1900 | 3.0600 | 3.0900 | 3.0900 | 956,500 |
| 30 may 2024 | 3.0900 | 3.2000 | 3.0800 | 3.1700 | 3.1700 | 658,300 |
| 29 may 2024 | 3.0600 | 3.1100 | 3.0500 | 3.0800 | 3.0800 | 762,400 |
| 28 may 2024 | 3.1100 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 3,079,700 |
| 27 may 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0900 | 3.0900 | 226,200 |
| 24 may 2024 | 2.9900 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 1,050,500 |
| 23 may 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 1,020,200 |
| 22 may 2024 | 3.1700 | 3.1850 | 3.0800 | 3.0800 | 3.0800 | 748,400 |
| 21 may 2024 | 3.1200 | 3.2500 | 3.1150 | 3.2100 | 3.2100 | 1,606,800 |
| 17 may 2024 | 3.1200 | 3.2050 | 3.1100 | 3.1500 | 3.1500 | 1,357,000 |
| 16 may 2024 | 3.0300 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 876,000 |
| 15 may 2024 | 3.0200 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | 603,500 |
| 14 may 2024 | 2.9800 | 3.0100 | 2.8900 | 2.9800 | 2.9800 | 814,000 |
| 13 may 2024 | 3.0900 | 3.1100 | 2.9500 | 2.9700 | 2.9700 | 677,600 |
| 10 may 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 918,800 |
| 09 may 2024 | 3.0000 | 3.0900 | 2.9700 | 3.0900 | 3.0900 | 888,300 |
| 08 may 2024 | 2.9200 | 2.9850 | 2.9050 | 2.9700 | 2.9700 | 620,300 |
| 07 may 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 423,500 |
| 06 may 2024 | 2.9200 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 423,500 |
| 03 may 2024 | 2.9300 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 701,700 |
| 02 may 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9400 | 2.9400 | 884,100 |
| 01 may 2024 | 3.0700 | 3.1600 | 3.0250 | 3.1000 | 3.1000 | 583,600 |
| 30 abr 2024 | 3.0700 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 1,162,300 |
| 29 abr 2024 | 3.1300 | 3.1700 | 3.0700 | 3.1700 | 3.1700 | 974,700 |
| 26 abr 2024 | 3.1400 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 505,900 |
| 25 abr 2024 | 3.0400 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 653,200 |
| 24 abr 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 885,600 |
| 23 abr 2024 | 3.1500 | 3.2250 | 3.0900 | 3.1700 | 3.1700 | 1,022,600 |
| 22 abr 2024 | 3.0600 | 3.2200 | 3.0000 | 3.1900 | 3.1900 | 2,168,000 |
| 19 abr 2024 | 3.0600 | 3.2400 | 3.0500 | 3.2100 | 3.2100 | 1,942,000 |
| 18 abr 2024 | 3.0100 | 3.1000 | 2.9300 | 3.0600 | 3.0600 | 993,700 |
| 17 abr 2024 | 2.9600 | 3.0450 | 2.9550 | 2.9900 | 2.9900 | 1,336,600 |
| 16 abr 2024 | 2.8900 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 858,000 |
| 15 abr 2024 | 2.9600 | 2.9700 | 2.8300 | 2.9200 | 2.9200 | 878,700 |
| 12 abr 2024 | 3.0500 | 3.1400 | 2.9350 | 2.9500 | 2.9500 | 2,386,000 |
| 11 abr 2024 | 2.9500 | 3.0100 | 2.9000 | 3.0000 | 3.0000 | 626,600 |
| 10 abr 2024 | 2.9000 | 2.9900 | 2.8700 | 2.9400 | 2.9400 | 763,400 |
| 09 abr 2024 | 3.0000 | 3.0300 | 2.9200 | 2.9900 | 2.9900 | 842,500 |
| 08 abr 2024 | 3.0200 | 3.0400 | 2.9150 | 2.9800 | 2.9800 | 768,700 |
| 05 abr 2024 | 2.9800 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 885,400 |
| 04 abr 2024 | 3.0600 | 3.0750 | 2.9600 | 2.9700 | 2.9700 | 1,220,600 |
| 03 abr 2024 | 2.8400 | 3.0500 | 2.8200 | 3.0200 | 3.0200 | 1,674,000 |
| 02 abr 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 919,600 |
| 01 abr 2024 | 2.8200 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 750,700 |
| 28 mar 2024 | 2.7500 | 2.8000 | 2.7200 | 2.7800 | 2.7800 | 1,445,700 |
| 27 mar 2024 | 2.6600 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 403,800 |
| 26 mar 2024 | 2.7400 | 2.7500 | 2.6250 | 2.6300 | 2.6300 | 738,600 |
| 25 mar 2024 | 2.7400 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 326,400 |
| 22 mar 2024 | 2.8200 | 2.8500 | 2.7050 | 2.7200 | 2.7200 | 914,800 |
| 21 mar 2024 | 2.9300 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 1,704,500 |
| 20 mar 2024 | 2.7800 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 972,100 |
| 19 mar 2024 | 2.7900 | 2.8500 | 2.7450 | 2.8000 | 2.8000 | 958,600 |
| 18 mar 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8100 | 2.8100 | 571,500 |
| 15 mar 2024 | 2.8000 | 2.9200 | 2.7950 | 2.8600 | 2.8600 | 3,908,100 |
| 14 mar 2024 | 2.8300 | 2.8650 | 2.7800 | 2.8000 | 2.8000 | 1,228,100 |
| 13 mar 2024 | 2.7100 | 2.9000 | 2.6900 | 2.8500 | 2.8500 | 1,355,000 |
| 12 mar 2024 | 2.8200 | 2.8300 | 2.6900 | 2.7000 | 2.7000 | 1,051,300 |
| 11 mar 2024 | 2.7800 | 2.9100 | 2.7700 | 2.8600 | 2.8600 | 1,241,200 |
| 08 mar 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 1,148,300 |
| 07 mar 2024 | 2.8300 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 1,005,400 |
| 06 mar 2024 | 2.8000 | 2.8500 | 2.7600 | 2.8100 | 2.8100 | 1,213,000 |
| 05 mar 2024 | 2.6100 | 2.7900 | 2.6000 | 2.7600 | 2.7600 | 1,536,800 |
| 04 mar 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 1,242,600 |
| 01 mar 2024 | 2.5000 | 2.6300 | 2.4500 | 2.6300 | 2.6300 | 1,189,300 |
| 29 feb 2024 | 2.4900 | 2.5150 | 2.4400 | 2.4800 | 2.4800 | 1,279,100 |
| 28 feb 2024 | 2.4300 | 2.4750 | 2.4300 | 2.4600 | 2.4600 | 581,700 |
| 27 feb 2024 | 2.4600 | 2.4750 | 2.4350 | 2.4500 | 2.4500 | 314,800 |
| 26 feb 2024 | 2.4600 | 2.4950 | 2.4350 | 2.4600 | 2.4600 | 597,100 |
| 23 feb 2024 | 2.4400 | 2.5000 | 2.4150 | 2.4600 | 2.4600 | 723,600 |
| 22 feb 2024 | 2.5000 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 1,024,400 |
| 21 feb 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 458,400 |
| 20 feb 2024 | 2.5500 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 443,000 |
| 16 feb 2024 | 2.5000 | 2.5600 | 2.4650 | 2.5300 | 2.5300 | 586,000 |
| 15 feb 2024 | 2.4800 | 2.5300 | 2.4600 | 2.5200 | 2.5200 | 456,700 |
| 14 feb 2024 | 2.4600 | 2.5100 | 2.4200 | 2.4500 | 2.4500 | 533,000 |
| 13 feb 2024 | 2.5100 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 1,459,000 |
| 12 feb 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5700 | 2.5700 | 732,700 |
| 09 feb 2024 | 2.5400 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 847,200 |
| 08 feb 2024 | 2.5700 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 428,300 |
| 07 feb 2024 | 2.6200 | 2.7000 | 2.5600 | 2.5900 | 2.5900 | 1,419,100 |
| *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.