U.S. markets closed
F S&P 500
5,437.00 -0.50 (-0.01%) F Dow Jones
38,589.00 -16.00 (-0.04%) F Nasdaq
19,712.25 +26.75 (+0.14%) E-mini Russell 2000 Index Futur
2,006.50 -1.50 (-0.07%) Petróleo
78.28 -0.17 (-0.22%) Oro
2,340.70 -8.40 (-0.36%)
South Star Battery Metals Corp. (STS.V)
TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 11:14AM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 33,300 |
| 13 jun 2024 | 0.7100 | 0.7400 | 0.6700 | 0.6700 | 0.6700 | 13,000 |
| 12 jun 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 2,000 |
| 11 jun 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 0.7000 | 45,700 |
| 10 jun 2024 | 0.6400 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 26,400 |
| 07 jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 |
| 06 jun 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 8,900 |
| 05 jun 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 19,500 |
| 04 jun 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 40,309 |
| 03 jun 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 2,000 |
| 31 may 2024 | 0.6900 | 0.7100 | 0.6400 | 0.7000 | 0.7000 | 44,413 |
| 30 may 2024 | 0.7100 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 16,593 |
| 29 may 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 3,500 |
| 28 may 2024 | 0.7100 | 0.7300 | 0.6800 | 0.7300 | 0.7300 | 25,500 |
| 27 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 24 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 23 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 2,025 |
| 22 may 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
| 21 may 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 54,600 |
| 17 may 2024 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 15,050 |
| 16 may 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 8,560 |
| 15 may 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 6,800 |
| 14 may 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 2,500 |
| 13 may 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 5,556 |
| 10 may 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 7,500 |
| 09 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,500 |
| 08 may 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 8,000 |
| 07 may 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 23,000 |
| 06 may 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 15,690 |
| 03 may 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 9,000 |
| 02 may 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 8,500 |
| 01 may 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 4,502 |
| 30 abr 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 14,540 |
| 29 abr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
| 26 abr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 24,694 |
| 25 abr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 2,500 |
| 24 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 23 abr 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 17,500 |
| 22 abr 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 14,173 |
| 19 abr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 10,090 |
| 18 abr 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 3,500 |
| 17 abr 2024 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 14,164 |
| 16 abr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 500 |
| 15 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 8,024 |
| 12 abr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 62,101 |
| 11 abr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 113,200 |
| 10 abr 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 7,580 |
| 09 abr 2024 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 151,015 |
| 08 abr 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 46,520 |
| 05 abr 2024 | 0.5500 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 89,280 |
| 04 abr 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 96,628 |
| 03 abr 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 38,764 |
| 02 abr 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 20,246 |
| 01 abr 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 20,241 |
| 28 mar 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 6,810 |
| 27 mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 49,746 |
| 26 mar 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 16,785 |
| 25 mar 2024 | 0.5600 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 132,115 |
| 22 mar 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 70,520 |
| 21 mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 12,055 |
| 20 mar 2024 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 123,039 |
| 19 mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 2,099 |
| 18 mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 3,500 |
| 15 mar 2024 | 0.5900 | 0.6100 | 0.5900 | 0.6050 | 0.6050 | 5,320 |
| 14 mar 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 50,224 |
| 13 mar 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 59,905 |
| 12 mar 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 99,560 |
| 11 mar 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 4,500 |
| 08 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 9,050 |
| 07 mar 2024 | 0.6900 | 0.7100 | 0.6500 | 0.6500 | 0.6500 | 82,395 |
| 06 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
| 05 mar 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 36,040 |
| 04 mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 12,000 |
| 01 mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 6,122 |
| 29 feb 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 10,500 |
| 28 feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 11,550 |
| 27 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,000 |
| 26 feb 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 28,000 |
| 23 feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,545 |
| 22 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,550 |
| 21 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,000 |
| 20 feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 27,750 |
| 16 feb 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 1,000 |
| 15 feb 2024 | 0.6700 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 34,200 |
| 14 feb 2024 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 20,900 |
| 13 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 12 feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 27,440 |
| 09 feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 9,057 |
| 08 feb 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 15,095 |
| 07 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
| 06 feb 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 6,500 |
| 05 feb 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 1,000 |
| 02 feb 2024 | 0.6900 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 154,101 |
| 01 feb 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 177,350 |
| 31 ene 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 84,120 |
| 30 ene 2024 | 0.7100 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 72,500 |
| 29 ene 2024 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 57,050 |
| 26 ene 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 3,000 |
| 25 ene 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 500 |
| 24 ene 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 21,760 |
| *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.