U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,750.75 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,414.30 -24.20 (-0.99%)
TMX Group Limited (TMXXF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:46PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 17 may 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 2,500 |
| 16 may 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 800 |
| 16 may 2024 | 0.14 Dividendo | |||||
| 15 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.67 | 800 |
| 14 may 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.30 | 700 |
| 13 may 2024 | 26.53 | 26.53 | 26.37 | 26.37 | 26.23 | 20,500 |
| 10 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.33 | 3,200 |
| 09 may 2024 | 26.50 | 26.64 | 26.41 | 26.46 | 26.32 | 9,400 |
| 08 may 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.67 | 71,600 |
| 07 may 2024 | 27.06 | 27.06 | 26.81 | 26.81 | 26.67 | 7,400 |
| 06 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | 17,000 |
| 03 may 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.62 | 4,600 |
| 02 may 2024 | 26.84 | 26.84 | 26.76 | 26.76 | 26.62 | 21,600 |
| 01 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.05 | 13,200 |
| 30 abr 2024 | 26.30 | 26.38 | 26.16 | 26.38 | 26.24 | 37,700 |
| 29 abr 2024 | 26.52 | 26.54 | 26.52 | 26.54 | 26.40 | 18,800 |
| 26 abr 2024 | 26.69 | 26.70 | 26.69 | 26.70 | 26.56 | 3,500 |
| 25 abr 2024 | 26.14 | 26.19 | 26.14 | 26.19 | 26.05 | 5,600 |
| 24 abr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.47 | 51,800 |
| 23 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.17 | 113,500 |
| 22 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.17 | 13,900 |
| 19 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.17 | - |
| 18 abr 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.17 | 60,100 |
| 17 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.95 | 10,300 |
| 16 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.16 | 1,400 |
| 15 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.16 | 700 |
| 12 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.16 | 21,800 |
| 11 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.73 | 14,500 |
| 10 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.73 | 8,400 |
| 09 abr 2024 | 26.77 | 26.87 | 26.77 | 26.87 | 26.73 | 6,600 |
| 08 abr 2024 | 26.58 | 26.85 | 26.58 | 26.85 | 26.71 | 40,100 |
| 05 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | 1,000 |
| 04 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.86 | 16,600 |
| 03 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.26 | 48,700 |
| 02 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.26 | 2,200 |
| 01 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.75 | 34,000 |
| 28 mar 2024 | 26.85 | 26.97 | 26.75 | 26.89 | 26.75 | 23,800 |
| 27 mar 2024 | 26.82 | 26.97 | 26.82 | 26.86 | 26.72 | 46,800 |
| 26 mar 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 27.03 | 38,300 |
| 25 mar 2024 | 25.82 | 25.82 | 25.78 | 25.80 | 25.67 | 3,900 |
| 22 mar 2024 | 24.67 | 24.83 | 24.67 | 24.83 | 24.70 | 300 |
| 21 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | - |
| 20 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.90 | 100 |
| 19 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 5,700 |
| 18 mar 2024 | 25.02 | 25.07 | 25.02 | 25.07 | 24.94 | 18,800 |
| 15 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | - |
| 14 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | 38,400 |
| 13 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | 115,600 |
| 12 mar 2024 | 25.55 | 25.55 | 25.54 | 25.54 | 25.41 | 800 |
| 11 mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.16 | 300 |
| 08 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | - |
| 07 mar 2024 | 24.16 | 25.60 | 24.16 | 25.60 | 25.47 | 93,800 |
| 06 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.35 | 111,100 |
| 05 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.35 | 21,100 |
| 04 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.26 | 18,500 |
| 01 mar 2024 | 25.95 | 26.17 | 25.95 | 26.17 | 26.03 | 68,700 |
| 29 feb 2024 | 25.91 | 26.15 | 25.91 | 26.07 | 25.93 | 192,500 |
| 28 feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.48 | 15,100 |
| 27 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.10 | 13,300 |
| 26 feb 2024 | 25.26 | 25.29 | 25.23 | 25.29 | 25.16 | 2,400 |
| 23 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.05 | 21,300 |
| 22 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.50 | 16,500 |
| 22 feb 2024 | 0.133 Dividendo | |||||
| 21 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.36 | - |
| 20 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.36 | - |
| 16 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.36 | - |
| 15 feb 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.36 | 25,300 |
| 14 feb 2024 | 25.36 | 25.44 | 25.36 | 25.44 | 25.18 | 3,000 |
| 13 feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.84 | 47,800 |
| 12 feb 2024 | 25.40 | 25.40 | 25.31 | 25.31 | 25.05 | 6,900 |
| 09 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.99 | 3,000 |
| 08 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 13,000 |
| 07 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 38,000 |
| 06 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 11,300 |
| 05 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 3,700 |
| 02 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 4,600 |
| 01 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.76 | 47,400 |
| 31 ene 2024 | 25.01 | 25.01 | 24.73 | 24.73 | 24.47 | 1,600 |
| 30 ene 2024 | 24.87 | 24.87 | 24.81 | 24.85 | 24.59 | 64,600 |
| 29 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | 7,700 |
| 26 ene 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.76 | 20,500 |
| 25 ene 2024 | 25.13 | 25.16 | 25.03 | 25.03 | 24.77 | 2,200 |
| 24 ene 2024 | 25.38 | 25.38 | 25.14 | 25.14 | 24.88 | 19,200 |
| 23 ene 2024 | 25.15 | 25.32 | 25.07 | 25.32 | 25.06 | 31,000 |
| 22 ene 2024 | 25.00 | 25.00 | 24.63 | 24.98 | 24.72 | 43,700 |
| 19 ene 2024 | 24.14 | 24.53 | 24.14 | 24.53 | 24.28 | 34,200 |
| 18 ene 2024 | 23.79 | 23.98 | 23.79 | 23.98 | 23.73 | 30,600 |
| 17 ene 2024 | 23.64 | 23.73 | 23.45 | 23.73 | 23.48 | 47,000 |
| 16 ene 2024 | 23.93 | 23.93 | 23.84 | 23.84 | 23.59 | 1,200 |
| 12 ene 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.61 | - |
| 11 ene 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 23.61 | 22,400 |
| 10 ene 2024 | 23.66 | 23.80 | 23.66 | 23.80 | 23.55 | 600 |
| 09 ene 2024 | 23.95 | 23.96 | 23.93 | 23.93 | 23.68 | 5,400 |
| 08 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.40 | 16,200 |
| 05 ene 2024 | 23.70 | 23.70 | 23.60 | 23.65 | 23.40 | 12,500 |
| 04 ene 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.22 | 34,200 |
| 03 ene 2024 | 23.48 | 23.48 | 23.46 | 23.46 | 23.22 | 2,100 |
| 02 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.69 | 18,600 |
| 29 dic 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.69 | - |
| *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.