U.S. markets open in 4 hours 26 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,530.00 +4.00 (+0.01%) F Nasdaq
20,051.00 +78.75 (+0.39%) E-mini Russell 2000 Index Futur
2,046.40 +1.50 (+0.07%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,328.80 -2.00 (-0.09%)
Urbana Corporation (URB-A.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 4.6500 | 4.6800 | 4.6500 | 4.6600 | 4.6600 | 1,200 |
| 24 jun 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 400 |
| 21 jun 2024 | 4.6200 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 49,500 |
| 20 jun 2024 | 4.6200 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 31,000 |
| 19 jun 2024 | 4.7000 | 4.7000 | 4.5600 | 4.6000 | 4.6000 | 35,500 |
| 18 jun 2024 | 4.7100 | 4.7200 | 4.6800 | 4.7200 | 4.7200 | 7,700 |
| 17 jun 2024 | 4.7300 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 27,400 |
| 14 jun 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7400 | 4.7400 | 4,500 |
| 13 jun 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7800 | 4.7800 | 2,600 |
| 12 jun 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 400 |
| 11 jun 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | 2,700 |
| 10 jun 2024 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 8,300 |
| 07 jun 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 900 |
| 06 jun 2024 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 3,700 |
| 05 jun 2024 | 4.7500 | 4.8000 | 4.7500 | 4.7900 | 4.7900 | 24,000 |
| 04 jun 2024 | 4.7700 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 11,800 |
| 03 jun 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 500 |
| 31 may 2024 | 4.7900 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 16,200 |
| 30 may 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7500 | 4.7500 | 4,600 |
| 29 may 2024 | 4.7500 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 7,500 |
| 28 may 2024 | 4.7700 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 4,600 |
| 27 may 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7700 | 4.7700 | 9,800 |
| 24 may 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7200 | 4.7200 | 80,000 |
| 23 may 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | 300 |
| 22 may 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7400 | 4.7400 | 2,400 |
| 21 may 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7700 | 4.7700 | 8,400 |
| 17 may 2024 | 4.8100 | 4.8100 | 4.7400 | 4.7400 | 4.7400 | 3,700 |
| 16 may 2024 | 4.7700 | 4.7900 | 4.7400 | 4.7500 | 4.7500 | 8,200 |
| 15 may 2024 | 4.7200 | 4.7200 | 4.6900 | 4.7200 | 4.7200 | 1,400 |
| 14 may 2024 | 4.6700 | 4.7200 | 4.6500 | 4.6800 | 4.6800 | 10,500 |
| 13 may 2024 | 4.7500 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 2,600 |
| 10 may 2024 | 4.7400 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 12,200 |
| 09 may 2024 | 4.7200 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 6,100 |
| 08 may 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 300 |
| 07 may 2024 | 4.6800 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 7,700 |
| 06 may 2024 | 4.6200 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 20,400 |
| 03 may 2024 | 4.6400 | 4.6600 | 4.5800 | 4.5800 | 4.5800 | 55,700 |
| 02 may 2024 | 4.6700 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 47,300 |
| 01 may 2024 | 4.6500 | 4.6700 | 4.6100 | 4.6100 | 4.6100 | 44,900 |
| 30 abr 2024 | 4.7400 | 4.7500 | 4.6400 | 4.6500 | 4.6500 | 9,000 |
| 29 abr 2024 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 23,800 |
| 26 abr 2024 | 4.6900 | 4.7200 | 4.6500 | 4.6900 | 4.6900 | 20,300 |
| 25 abr 2024 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 19,700 |
| 24 abr 2024 | 4.7000 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 69,700 |
| 23 abr 2024 | 4.7000 | 4.7500 | 4.6500 | 4.6900 | 4.6900 | 31,900 |
| 22 abr 2024 | 4.7000 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 23,900 |
| 19 abr 2024 | 4.7000 | 4.7700 | 4.6700 | 4.7400 | 4.7400 | 65,600 |
| 18 abr 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 7,000 |
| 17 abr 2024 | 4.7900 | 4.8000 | 4.6900 | 4.7500 | 4.7500 | 28,500 |
| 16 abr 2024 | 4.8300 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 20,700 |
| 15 abr 2024 | 4.8200 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 14,800 |
| 12 abr 2024 | 4.7900 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 17,800 |
| 11 abr 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 26,800 |
| 10 abr 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7400 | 4.7400 | 5,700 |
| 09 abr 2024 | 4.7500 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 63,400 |
| 08 abr 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 9,900 |
| 05 abr 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 5,700 |
| 04 abr 2024 | 4.7500 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 26,600 |
| 03 abr 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.7600 | 6,600 |
| 02 abr 2024 | 4.7200 | 4.7600 | 4.7100 | 4.7100 | 4.7100 | 7,900 |
| 01 abr 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 34,100 |
| 28 mar 2024 | 4.7300 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 83,400 |
| 27 mar 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7300 | 4.7300 | 61,900 |
| 26 mar 2024 | 4.7300 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 34,400 |
| 25 mar 2024 | 4.7500 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 14,800 |
| 22 mar 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 1,900 |
| 21 mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.7700 | 74,000 |
| 20 mar 2024 | 4.7800 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 30,900 |
| 19 mar 2024 | 4.8600 | 4.9300 | 4.8000 | 4.8200 | 4.8200 | 327,200 |
| 18 mar 2024 | 4.8500 | 4.8900 | 4.7800 | 4.8000 | 4.8000 | 85,400 |
| 15 mar 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | 4.8500 | 42,900 |
| 14 mar 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 11,900 |
| 13 mar 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 5,000 |
| 12 mar 2024 | 4.8400 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 2,600 |
| 11 mar 2024 | 4.8600 | 4.8900 | 4.7800 | 4.8800 | 4.8800 | 5,900 |
| 08 mar 2024 | 4.8500 | 4.8700 | 4.7600 | 4.8600 | 4.8600 | 5,200 |
| 07 mar 2024 | 4.9400 | 5.0400 | 4.8400 | 4.8700 | 4.8700 | 15,800 |
| 06 mar 2024 | 4.8900 | 4.9400 | 4.8300 | 4.9200 | 4.9200 | 33,900 |
| 05 mar 2024 | 4.7400 | 4.8900 | 4.7400 | 4.8300 | 4.8300 | 24,400 |
| 04 mar 2024 | 4.7500 | 4.8100 | 4.6900 | 4.7600 | 4.7600 | 9,200 |
| 01 mar 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7200 | 4.7200 | 7,400 |
| 29 feb 2024 | 4.7800 | 4.8400 | 4.7300 | 4.7400 | 4.7400 | 12,900 |
| 28 feb 2024 | 4.7000 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 33,000 |
| 27 feb 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 27,300 |
| 26 feb 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,400 |
| 23 feb 2024 | 4.7100 | 4.7100 | 4.6300 | 4.6500 | 4.6500 | 4,500 |
| 22 feb 2024 | 4.6800 | 4.6800 | 4.6500 | 4.6800 | 4.6800 | 4,200 |
| 21 feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.6800 | 13,500 |
| 20 feb 2024 | 4.5900 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 4,100 |
| 16 feb 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6300 | 4.6300 | 25,400 |
| 15 feb 2024 | 4.6900 | 4.7400 | 4.6000 | 4.6800 | 4.6800 | 12,400 |
| 14 feb 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6100 | 4.6100 | 21,400 |
| 13 feb 2024 | 4.6100 | 4.6900 | 4.6100 | 4.6200 | 4.6200 | 9,600 |
| 12 feb 2024 | 4.6600 | 4.7000 | 4.5700 | 4.5700 | 4.5700 | 12,400 |
| 09 feb 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 1,500 |
| 08 feb 2024 | 4.6500 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 33,800 |
| 07 feb 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 2,500 |
| 06 feb 2024 | 4.6800 | 4.6900 | 4.6400 | 4.6400 | 4.6400 | 9,100 |
| 05 feb 2024 | 4.6300 | 4.7400 | 4.6300 | 4.6400 | 4.6400 | 8,200 |
| 02 feb 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.6800 | 15,600 |
| *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.