U.S. markets open in 9 hours 6 minutes
F S&P 500
5,248.00 +1.75 (+0.03%) F Dow Jones
39,630.00 -12.00 (-0.03%) F Nasdaq
18,275.00 +20.00 (+0.11%) E-mini Russell 2000 Index Futur
2,069.80 +1.90 (+0.09%) Petróleo
78.07 -0.19 (-0.24%) Oro
2,361.40 -13.60 (-0.57%)
Power Corporation of Canada (PWCDF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29.59 | 29.59 | 29.10 | 29.34 | 29.34 | 470,000 |
| 09 may 2024 | 29.15 | 29.57 | 29.09 | 29.55 | 29.55 | 748,200 |
| 08 may 2024 | 29.26 | 29.26 | 28.53 | 28.67 | 28.67 | 34,900 |
| 07 may 2024 | 28.43 | 28.60 | 28.31 | 28.48 | 28.48 | 53,100 |
| 06 may 2024 | 26.81 | 28.27 | 26.81 | 28.23 | 28.23 | 25,200 |
| 03 may 2024 | 27.72 | 27.78 | 27.51 | 27.64 | 27.64 | 94,700 |
| 02 may 2024 | 26.99 | 27.49 | 26.99 | 27.42 | 27.42 | 62,500 |
| 01 may 2024 | 26.71 | 27.03 | 26.66 | 26.96 | 26.96 | 63,900 |
| 30 abr 2024 | 25.51 | 26.71 | 25.51 | 26.66 | 26.66 | 58,800 |
| 29 abr 2024 | 26.87 | 26.89 | 26.68 | 26.78 | 26.78 | 92,800 |
| 26 abr 2024 | 26.71 | 26.87 | 26.62 | 26.62 | 26.62 | 111,700 |
| 25 abr 2024 | 26.76 | 26.83 | 26.68 | 26.79 | 26.79 | 90,500 |
| 24 abr 2024 | 27.10 | 27.10 | 26.84 | 27.05 | 27.05 | 122,000 |
| 23 abr 2024 | 26.95 | 27.14 | 26.94 | 26.99 | 26.99 | 82,400 |
| 22 abr 2024 | 26.88 | 27.04 | 26.84 | 26.84 | 26.84 | 21,300 |
| 19 abr 2024 | 26.66 | 26.80 | 26.58 | 26.80 | 26.80 | 17,200 |
| 18 abr 2024 | 26.31 | 26.53 | 26.30 | 26.47 | 26.47 | 25,600 |
| 17 abr 2024 | 26.40 | 26.40 | 26.00 | 26.17 | 26.17 | 33,600 |
| 16 abr 2024 | 25.15 | 26.26 | 25.15 | 26.19 | 26.19 | 150,100 |
| 15 abr 2024 | 26.27 | 26.88 | 26.21 | 26.34 | 26.34 | 263,600 |
| 12 abr 2024 | 26.22 | 26.50 | 26.22 | 26.48 | 26.48 | 286,800 |
| 11 abr 2024 | 26.71 | 26.71 | 26.24 | 26.63 | 26.63 | 523,300 |
| 10 abr 2024 | 27.11 | 27.27 | 26.69 | 26.72 | 26.72 | 11,100 |
| 09 abr 2024 | 27.70 | 27.86 | 27.43 | 27.85 | 27.85 | 13,300 |
| 08 abr 2024 | 27.72 | 27.74 | 27.62 | 27.74 | 27.74 | 24,100 |
| 05 abr 2024 | 28.00 | 28.00 | 27.47 | 27.74 | 27.74 | 13,100 |
| 04 abr 2024 | 29.07 | 29.07 | 27.58 | 27.67 | 27.67 | 18,300 |
| 03 abr 2024 | 27.11 | 27.95 | 27.11 | 27.78 | 27.78 | 47,500 |
| 02 abr 2024 | 28.41 | 28.41 | 27.63 | 27.65 | 27.65 | 25,300 |
| 01 abr 2024 | 27.87 | 27.99 | 27.76 | 27.91 | 27.91 | 82,400 |
| 28 mar 2024 | 28.41 | 28.41 | 27.97 | 28.11 | 28.11 | 20,700 |
| 27 mar 2024 | 28.12 | 28.12 | 27.61 | 27.82 | 27.82 | 20,200 |
| 27 mar 2024 | 0.414 Dividendo | |||||
| 26 mar 2024 | 28.32 | 28.32 | 28.12 | 28.12 | 27.71 | 18,200 |
| 25 mar 2024 | 27.90 | 28.17 | 27.90 | 28.06 | 27.65 | 53,700 |
| 22 mar 2024 | 28.76 | 28.81 | 27.86 | 27.86 | 27.45 | 18,600 |
| 21 mar 2024 | 29.55 | 29.64 | 29.22 | 29.47 | 29.04 | 15,900 |
| 20 mar 2024 | 28.86 | 29.20 | 28.79 | 29.12 | 28.69 | 18,300 |
| 19 mar 2024 | 28.85 | 28.93 | 28.69 | 28.92 | 28.49 | 12,300 |
| 18 mar 2024 | 28.77 | 28.77 | 28.49 | 28.64 | 28.22 | 12,300 |
| 15 mar 2024 | 28.50 | 28.80 | 28.50 | 28.52 | 28.10 | 18,600 |
| 14 mar 2024 | 30.30 | 30.30 | 28.42 | 28.56 | 28.14 | 14,600 |
| 13 mar 2024 | 28.90 | 29.02 | 28.84 | 28.99 | 28.56 | 200,000 |
| 12 mar 2024 | 29.04 | 29.04 | 28.82 | 28.90 | 28.47 | 15,500 |
| 11 mar 2024 | 29.05 | 29.10 | 28.96 | 29.00 | 28.57 | 16,600 |
| 08 mar 2024 | 29.78 | 29.78 | 29.24 | 29.27 | 28.84 | 22,300 |
| 07 mar 2024 | 27.73 | 29.94 | 27.73 | 29.92 | 29.48 | 15,500 |
| 06 mar 2024 | 28.92 | 29.13 | 28.90 | 29.00 | 28.57 | 26,400 |
| 05 mar 2024 | 28.88 | 29.06 | 28.72 | 28.78 | 28.36 | 22,400 |
| 04 mar 2024 | 29.87 | 29.87 | 28.79 | 28.92 | 28.49 | 19,500 |
| 01 mar 2024 | 29.05 | 29.19 | 28.84 | 28.90 | 28.47 | 30,700 |
| 29 feb 2024 | 28.87 | 29.08 | 28.82 | 28.89 | 28.46 | 177,400 |
| 28 feb 2024 | 28.85 | 28.85 | 28.60 | 28.64 | 28.22 | 12,800 |
| 27 feb 2024 | 29.13 | 29.90 | 28.65 | 28.76 | 28.34 | 242,500 |
| 26 feb 2024 | 29.44 | 29.44 | 28.91 | 28.91 | 28.48 | 25,400 |
| 23 feb 2024 | 29.54 | 29.66 | 29.52 | 29.54 | 29.11 | 23,500 |
| 22 feb 2024 | 29.01 | 29.40 | 29.01 | 29.39 | 28.96 | 20,400 |
| 21 feb 2024 | 28.69 | 29.01 | 28.68 | 29.01 | 28.58 | 19,100 |
| 20 feb 2024 | 28.44 | 28.60 | 28.44 | 28.55 | 28.13 | 19,200 |
| 16 feb 2024 | 29.26 | 29.26 | 28.38 | 28.39 | 27.97 | 25,300 |
| 15 feb 2024 | 28.46 | 28.53 | 28.08 | 28.40 | 27.98 | 16,900 |
| 14 feb 2024 | 27.18 | 28.13 | 27.18 | 28.00 | 27.59 | 20,200 |
| 13 feb 2024 | 28.81 | 28.81 | 27.46 | 27.82 | 27.41 | 19,900 |
| 12 feb 2024 | 28.59 | 28.88 | 28.55 | 28.55 | 28.13 | 17,800 |
| 09 feb 2024 | 28.62 | 28.70 | 28.49 | 28.54 | 28.12 | 18,200 |
| 08 feb 2024 | 28.87 | 28.90 | 28.64 | 28.81 | 28.39 | 16,500 |
| 07 feb 2024 | 30.06 | 30.06 | 28.05 | 29.09 | 28.66 | 16,900 |
| 06 feb 2024 | 29.30 | 29.30 | 28.76 | 29.07 | 28.64 | 22,700 |
| 05 feb 2024 | 28.61 | 28.73 | 28.59 | 28.61 | 28.19 | 25,300 |
| 02 feb 2024 | 29.12 | 29.13 | 28.91 | 29.04 | 28.61 | 24,200 |
| 01 feb 2024 | 29.75 | 29.75 | 28.80 | 29.23 | 28.80 | 27,800 |
| 31 ene 2024 | 29.75 | 29.75 | 29.23 | 29.23 | 28.80 | 21,400 |
| 30 ene 2024 | 29.29 | 29.62 | 29.29 | 29.49 | 29.06 | 30,100 |
| 29 ene 2024 | 29.38 | 29.50 | 29.24 | 29.42 | 28.99 | 22,900 |
| 26 ene 2024 | 28.41 | 29.55 | 28.41 | 29.52 | 29.09 | 23,900 |
| 25 ene 2024 | 29.30 | 29.38 | 29.21 | 29.22 | 28.79 | 15,500 |
| 24 ene 2024 | 29.32 | 29.32 | 29.15 | 29.17 | 28.74 | 19,400 |
| 23 ene 2024 | 28.40 | 29.15 | 28.40 | 29.12 | 28.69 | 26,300 |
| 22 ene 2024 | 29.64 | 29.64 | 28.66 | 29.00 | 28.57 | 15,800 |
| 19 ene 2024 | 27.08 | 28.49 | 27.08 | 28.47 | 28.05 | 14,100 |
| 18 ene 2024 | 27.51 | 28.02 | 27.51 | 28.01 | 27.60 | 24,500 |
| 17 ene 2024 | 27.65 | 27.68 | 27.26 | 27.50 | 27.10 | 35,500 |
| 16 ene 2024 | 27.64 | 27.89 | 27.64 | 27.89 | 27.48 | 37,500 |
| 12 ene 2024 | 29.18 | 29.18 | 27.98 | 27.98 | 27.57 | 35,300 |
| 11 ene 2024 | 28.86 | 28.86 | 28.00 | 28.19 | 27.77 | 50,400 |
| 10 ene 2024 | 28.68 | 28.72 | 28.53 | 28.72 | 28.30 | 21,500 |
| 09 ene 2024 | 28.66 | 28.71 | 28.45 | 28.60 | 28.18 | 32,400 |
| 08 ene 2024 | 28.56 | 28.76 | 28.56 | 28.73 | 28.31 | 49,200 |
| 05 ene 2024 | 28.43 | 28.77 | 28.40 | 28.50 | 28.08 | 23,600 |
| 04 ene 2024 | 28.50 | 28.50 | 28.33 | 28.47 | 28.05 | 41,600 |
| 03 ene 2024 | 28.34 | 28.34 | 28.12 | 28.13 | 27.72 | 27,700 |
| 02 ene 2024 | 28.39 | 28.49 | 28.32 | 28.49 | 28.07 | 31,500 |
| 29 dic 2023 | 28.64 | 28.73 | 28.61 | 28.63 | 28.21 | 27,200 |
| 28 dic 2023 | 28.92 | 28.92 | 28.47 | 28.54 | 28.12 | 26,000 |
| 28 dic 2023 | 0.398 Dividendo | |||||
| 27 dic 2023 | 29.40 | 29.40 | 28.64 | 28.73 | 27.91 | 58,500 |
| 26 dic 2023 | 25.91 | 28.97 | 25.91 | 28.72 | 27.91 | 20,400 |
| 22 dic 2023 | 27.30 | 28.41 | 27.30 | 28.31 | 27.51 | 47,200 |
| 21 dic 2023 | 27.32 | 28.44 | 27.32 | 28.24 | 27.44 | 32,300 |
| 20 dic 2023 | 28.40 | 28.55 | 28.06 | 28.06 | 27.26 | 29,900 |
| *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.