U.S. markets open in 31 minutes
F S&P 500
5,533.00 -1.25 (-0.02%) F Dow Jones
39,655.00 +72.00 (+0.18%) F Nasdaq
19,939.25 -43.50 (-0.22%) E-mini Russell 2000 Index Futur
2,047.10 +3.70 (+0.18%) Petróleo
80.60 -0.13 (-0.16%) Oro
2,338.10 +6.90 (+0.30%)
RB Global, Inc. (RBA.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 107.10 | 107.54 | 103.56 | 105.99 | 105.99 | 581,600 |
| 20 jun 2024 | 109.63 | 109.94 | 106.82 | 106.92 | 106.92 | 239,900 |
| 19 jun 2024 | 109.04 | 113.58 | 109.04 | 110.10 | 110.10 | 83,700 |
| 18 jun 2024 | 110.52 | 112.12 | 109.69 | 109.87 | 109.87 | 237,400 |
| 17 jun 2024 | 109.19 | 111.33 | 109.01 | 110.37 | 110.37 | 223,900 |
| 14 jun 2024 | 109.26 | 109.86 | 107.69 | 109.75 | 109.75 | 308,100 |
| 13 jun 2024 | 110.45 | 111.44 | 108.87 | 109.66 | 109.66 | 226,800 |
| 12 jun 2024 | 109.16 | 111.46 | 107.91 | 110.84 | 110.84 | 214,200 |
| 11 jun 2024 | 108.70 | 110.01 | 107.90 | 109.49 | 109.49 | 261,900 |
| 10 jun 2024 | 105.07 | 110.19 | 105.07 | 108.90 | 108.90 | 371,300 |
| 07 jun 2024 | 100.00 | 100.89 | 99.19 | 100.00 | 100.00 | 129,300 |
| 06 jun 2024 | 99.89 | 100.92 | 99.54 | 100.50 | 100.50 | 89,600 |
| 05 jun 2024 | 99.28 | 100.35 | 99.10 | 99.85 | 99.85 | 111,800 |
| 04 jun 2024 | 96.81 | 99.10 | 96.81 | 98.98 | 98.98 | 201,500 |
| 03 jun 2024 | 99.81 | 99.81 | 95.96 | 97.09 | 97.09 | 212,400 |
| 31 may 2024 | 100.70 | 101.02 | 97.81 | 99.06 | 99.06 | 475,600 |
| 30 may 2024 | 101.26 | 102.09 | 100.38 | 100.58 | 100.58 | 118,700 |
| 29 may 2024 | 102.40 | 102.40 | 100.88 | 101.10 | 101.10 | 256,600 |
| 29 may 2024 | 0.368 Dividendo | |||||
| 28 may 2024 | 104.17 | 104.90 | 103.09 | 103.12 | 102.75 | 174,100 |
| 27 may 2024 | 104.60 | 105.29 | 104.29 | 104.70 | 104.33 | 39,300 |
| 24 may 2024 | 103.26 | 104.29 | 102.94 | 104.08 | 103.71 | 61,200 |
| 23 may 2024 | 103.87 | 104.42 | 102.28 | 102.85 | 102.48 | 98,200 |
| 22 may 2024 | 102.71 | 104.37 | 102.71 | 104.11 | 103.74 | 109,400 |
| 21 may 2024 | 103.20 | 103.52 | 102.35 | 103.10 | 102.73 | 74,200 |
| 17 may 2024 | 102.41 | 102.44 | 101.24 | 102.10 | 101.74 | 162,800 |
| 16 may 2024 | 103.44 | 103.50 | 101.19 | 102.19 | 101.83 | 163,800 |
| 15 may 2024 | 103.99 | 105.40 | 103.45 | 103.51 | 103.14 | 245,800 |
| 14 may 2024 | 105.73 | 106.05 | 103.54 | 104.09 | 103.72 | 114,000 |
| 13 may 2024 | 104.30 | 107.07 | 103.36 | 105.73 | 105.35 | 154,000 |
| 10 may 2024 | 110.00 | 110.00 | 104.21 | 104.53 | 104.16 | 365,400 |
| 09 may 2024 | 98.72 | 100.06 | 97.35 | 99.73 | 99.37 | 145,300 |
| 08 may 2024 | 98.58 | 99.36 | 97.23 | 98.88 | 98.53 | 157,100 |
| 07 may 2024 | 96.86 | 98.69 | 96.48 | 98.54 | 98.19 | 132,900 |
| 06 may 2024 | 98.81 | 98.81 | 95.43 | 96.75 | 96.40 | 212,700 |
| 03 may 2024 | 97.58 | 99.30 | 97.00 | 98.80 | 98.45 | 216,100 |
| 02 may 2024 | 98.50 | 98.77 | 97.24 | 97.35 | 97.00 | 127,700 |
| 01 may 2024 | 98.45 | 98.97 | 97.87 | 98.23 | 97.88 | 84,900 |
| 30 abr 2024 | 100.88 | 100.88 | 98.39 | 98.50 | 98.15 | 154,900 |
| 29 abr 2024 | 99.97 | 100.81 | 99.97 | 100.80 | 100.44 | 115,500 |
| 26 abr 2024 | 100.16 | 100.94 | 99.50 | 99.97 | 99.61 | 97,800 |
| 25 abr 2024 | 100.23 | 101.25 | 99.45 | 100.16 | 99.80 | 92,800 |
| 24 abr 2024 | 100.63 | 101.29 | 99.58 | 100.52 | 100.16 | 91,300 |
| 23 abr 2024 | 100.34 | 100.92 | 99.56 | 100.05 | 99.69 | 96,300 |
| 22 abr 2024 | 99.95 | 100.76 | 99.62 | 99.90 | 99.54 | 87,700 |
| 19 abr 2024 | 99.79 | 100.53 | 99.19 | 99.87 | 99.51 | 83,400 |
| 18 abr 2024 | 100.73 | 101.23 | 99.25 | 99.84 | 99.48 | 117,300 |
| 17 abr 2024 | 101.31 | 101.67 | 100.52 | 100.78 | 100.42 | 125,700 |
| 16 abr 2024 | 100.65 | 101.60 | 100.24 | 101.31 | 100.95 | 92,000 |
| 15 abr 2024 | 101.29 | 101.45 | 99.82 | 100.70 | 100.34 | 86,600 |
| 12 abr 2024 | 100.07 | 101.12 | 100.07 | 100.65 | 100.29 | 86,300 |
| 11 abr 2024 | 100.87 | 101.09 | 99.69 | 100.26 | 99.90 | 97,200 |
| 10 abr 2024 | 100.06 | 101.20 | 99.51 | 101.01 | 100.65 | 141,700 |
| 09 abr 2024 | 101.31 | 101.31 | 100.00 | 100.82 | 100.46 | 107,100 |
| 08 abr 2024 | 101.55 | 101.74 | 100.76 | 101.31 | 100.95 | 73,300 |
| 05 abr 2024 | 102.46 | 103.63 | 101.44 | 101.50 | 101.14 | 80,500 |
| 04 abr 2024 | 103.04 | 103.47 | 101.57 | 102.60 | 102.23 | 90,600 |
| 03 abr 2024 | 102.62 | 103.81 | 102.62 | 102.96 | 102.59 | 145,400 |
| 02 abr 2024 | 104.00 | 104.06 | 102.73 | 103.20 | 102.83 | 89,100 |
| 01 abr 2024 | 103.49 | 104.37 | 102.79 | 104.09 | 103.72 | 52,600 |
| 28 mar 2024 | 104.40 | 104.72 | 103.17 | 103.17 | 102.80 | 143,300 |
| 27 mar 2024 | 103.86 | 104.31 | 103.20 | 104.11 | 103.74 | 61,300 |
| 26 mar 2024 | 102.80 | 103.49 | 102.30 | 102.81 | 102.44 | 164,600 |
| 25 mar 2024 | 103.64 | 104.55 | 102.78 | 102.78 | 102.41 | 136,600 |
| 22 mar 2024 | 104.37 | 105.02 | 103.84 | 104.70 | 104.33 | 94,100 |
| 21 mar 2024 | 103.75 | 104.98 | 103.36 | 104.36 | 103.99 | 90,700 |
| 20 mar 2024 | 103.22 | 104.18 | 103.00 | 103.45 | 103.08 | 94,500 |
| 19 mar 2024 | 101.86 | 103.34 | 101.86 | 103.22 | 102.85 | 81,600 |
| 18 mar 2024 | 102.19 | 102.55 | 101.59 | 101.63 | 101.27 | 89,500 |
| 15 mar 2024 | 102.62 | 103.39 | 101.45 | 101.88 | 101.52 | 315,200 |
| 14 mar 2024 | 102.20 | 102.73 | 101.44 | 102.65 | 102.28 | 154,600 |
| 13 mar 2024 | 102.04 | 102.72 | 101.69 | 102.50 | 102.13 | 110,100 |
| 12 mar 2024 | 101.91 | 103.17 | 101.91 | 102.07 | 101.71 | 72,400 |
| 11 mar 2024 | 101.79 | 102.43 | 100.95 | 101.68 | 101.32 | 139,700 |
| 08 mar 2024 | 101.36 | 102.81 | 101.36 | 101.99 | 101.63 | 92,500 |
| 07 mar 2024 | 101.68 | 102.77 | 101.68 | 102.06 | 101.70 | 125,900 |
| 06 mar 2024 | 103.93 | 103.96 | 101.24 | 101.31 | 100.95 | 172,000 |
| 05 mar 2024 | 103.08 | 103.59 | 102.53 | 103.17 | 102.80 | 119,400 |
| 04 mar 2024 | 103.49 | 104.16 | 102.42 | 103.38 | 103.01 | 143,600 |
| 01 mar 2024 | 102.97 | 104.43 | 102.31 | 103.99 | 103.62 | 168,300 |
| 29 feb 2024 | 103.31 | 105.41 | 102.34 | 102.39 | 102.02 | 904,300 |
| 28 feb 2024 | 103.78 | 104.88 | 103.05 | 103.44 | 103.07 | 152,300 |
| 27 feb 2024 | 104.19 | 105.04 | 103.54 | 103.90 | 103.53 | 168,200 |
| 26 feb 2024 | 103.47 | 105.42 | 102.73 | 104.12 | 103.75 | 274,700 |
| 23 feb 2024 | 95.00 | 104.17 | 94.86 | 103.52 | 103.15 | 443,600 |
| 22 feb 2024 | 90.77 | 92.70 | 90.51 | 92.23 | 91.90 | 153,000 |
| 21 feb 2024 | 91.05 | 91.10 | 89.15 | 90.03 | 89.71 | 161,600 |
| 20 feb 2024 | 92.47 | 92.79 | 91.24 | 91.59 | 91.26 | 126,200 |
| 16 feb 2024 | 93.38 | 93.67 | 92.89 | 92.98 | 92.65 | 171,100 |
| 15 feb 2024 | 92.80 | 93.71 | 92.36 | 93.23 | 92.90 | 94,900 |
| 14 feb 2024 | 90.67 | 93.20 | 90.22 | 93.05 | 92.72 | 106,000 |
| 13 feb 2024 | 90.70 | 91.50 | 89.36 | 90.10 | 89.78 | 111,800 |
| 12 feb 2024 | 92.91 | 92.91 | 90.95 | 91.69 | 91.36 | 95,100 |
| 09 feb 2024 | 91.68 | 92.79 | 91.21 | 92.48 | 92.15 | 97,500 |
| 08 feb 2024 | 90.73 | 91.58 | 90.46 | 91.50 | 91.17 | 184,000 |
| 08 feb 2024 | 0.363 Dividendo | |||||
| 07 feb 2024 | 89.52 | 91.08 | 89.32 | 90.83 | 90.14 | 169,800 |
| 06 feb 2024 | 86.97 | 89.63 | 86.65 | 89.52 | 88.84 | 136,700 |
| 05 feb 2024 | 86.14 | 87.51 | 85.34 | 86.87 | 86.21 | 110,300 |
| 02 feb 2024 | 87.08 | 87.08 | 85.53 | 86.47 | 85.82 | 92,300 |
| *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.