U.S. markets open in 7 hours 38 minutes
F S&P 500
5,244.50 +5.50 (+0.10%) F Dow Jones
39,590.00 +54.00 (+0.14%) F Nasdaq
18,231.25 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,087.70 +3.60 (+0.17%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,363.10 +22.80 (+0.97%)
VERSES AI Inc. (VERS.NE)
Cboe CA - Cboe CA Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.0100 | 1.0150 | 0.9500 | 1.0000 | 1.0000 | 102,459 |
| 08 may 2024 | 1.0100 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 171,462 |
| 07 may 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 671,981 |
| 06 may 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 131,308 |
| 03 may 2024 | 0.9800 | 1.0300 | 0.9700 | 1.0400 | 1.0400 | 43,104 |
| 02 may 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 51,095 |
| 01 may 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9800 | 0.9800 | 34,556 |
| 30 abr 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 31,248 |
| 29 abr 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 56,990 |
| 26 abr 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9700 | 0.9700 | 44,024 |
| 25 abr 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 140,838 |
| 24 abr 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 86,909 |
| 23 abr 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 187,018 |
| 22 abr 2024 | 0.9200 | 1.0800 | 0.9100 | 0.9900 | 0.9900 | 201,202 |
| 19 abr 2024 | 1.0300 | 1.0300 | 0.9100 | 0.9100 | 0.9100 | 318,491 |
| 18 abr 2024 | 1.0900 | 1.0900 | 0.9800 | 1.0200 | 1.0200 | 335,998 |
| 17 abr 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 65,381 |
| 16 abr 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 45,940 |
| 15 abr 2024 | 1.1000 | 1.1400 | 1.0400 | 1.1400 | 1.1400 | 239,515 |
| 12 abr 2024 | 1.1000 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 239,630 |
| 11 abr 2024 | 1.1400 | 1.1500 | 1.0100 | 1.1100 | 1.1100 | 327,580 |
| 10 abr 2024 | 1.0200 | 1.1500 | 0.9700 | 1.1400 | 1.1400 | 657,170 |
| 09 abr 2024 | 1.3600 | 1.3700 | 0.9600 | 1.1100 | 1.1100 | 1,452,753 |
| 08 abr 2024 | 1.4300 | 1.4400 | 1.3100 | 1.3500 | 1.3500 | 329,512 |
| 05 abr 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4500 | 1.4500 | 97,983 |
| 04 abr 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 173,020 |
| 03 abr 2024 | 1.4700 | 1.5300 | 1.4200 | 1.4800 | 1.4800 | 122,953 |
| 02 abr 2024 | 1.4700 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 57,313 |
| 01 abr 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 93,823 |
| 28 mar 2024 | 1.4500 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | 136,842 |
| 27 mar 2024 | 1.4400 | 1.5500 | 1.4300 | 1.4900 | 1.4900 | 164,909 |
| 26 mar 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 126,677 |
| 25 mar 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4300 | 1.4300 | 60,928 |
| 22 mar 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 91,249 |
| 21 mar 2024 | 1.5100 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 113,328 |
| 20 mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.4900 | 1.4900 | 79,505 |
| 19 mar 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 69,176 |
| 18 mar 2024 | 1.6600 | 1.6600 | 1.5000 | 1.6000 | 1.6000 | 256,769 |
| 15 mar 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 306,365 |
| 14 mar 2024 | 1.7000 | 1.8100 | 1.6000 | 1.6300 | 1.6300 | 342,042 |
| 13 mar 2024 | 1.5000 | 1.7800 | 1.4700 | 1.7700 | 1.7700 | 307,065 |
| 12 mar 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 156,833 |
| 11 mar 2024 | 1.4400 | 1.4500 | 1.3600 | 1.4200 | 1.4200 | 119,011 |
| 08 mar 2024 | 1.4600 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 217,963 |
| 07 mar 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 187,406 |
| 06 mar 2024 | 1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 299,281 |
| 05 mar 2024 | 1.4900 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 125,962 |
| 04 mar 2024 | 1.5800 | 1.5800 | 1.4000 | 1.5300 | 1.5300 | 171,761 |
| 01 mar 2024 | 1.5000 | 1.5600 | 1.4200 | 1.4500 | 1.4500 | 256,473 |
| 29 feb 2024 | 1.5100 | 1.5200 | 1.4000 | 1.4800 | 1.4800 | 365,123 |
| 28 feb 2024 | 1.3300 | 1.4200 | 1.2900 | 1.4000 | 1.4000 | 228,666 |
| 27 feb 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 353,211 |
| 26 feb 2024 | 1.4400 | 1.4500 | 1.3000 | 1.3300 | 1.3300 | 309,456 |
| 23 feb 2024 | 1.4700 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 145,782 |
| 22 feb 2024 | 1.5200 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 221,168 |
| 21 feb 2024 | 1.6000 | 1.6000 | 1.4500 | 1.5200 | 1.5200 | 198,070 |
| 20 feb 2024 | 1.6800 | 1.7000 | 1.5800 | 1.5800 | 1.5800 | 378,718 |
| 16 feb 2024 | 1.5300 | 1.6000 | 1.4800 | 1.5500 | 1.5500 | 228,247 |
| 15 feb 2024 | 1.4900 | 1.5600 | 1.4500 | 1.4900 | 1.4900 | 309,353 |
| 14 feb 2024 | 1.5800 | 1.5800 | 1.4100 | 1.4500 | 1.4500 | 303,587 |
| 13 feb 2024 | 1.5000 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 308,510 |
| 12 feb 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 231,899 |
| 09 feb 2024 | 1.6800 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 135,415 |
| 08 feb 2024 | 1.7200 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 240,584 |
| 07 feb 2024 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 165,014 |
| 06 feb 2024 | 1.8300 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 202,125 |
| 05 feb 2024 | 1.9000 | 1.9300 | 1.7300 | 1.8700 | 1.8700 | 259,349 |
| 02 feb 2024 | 1.9200 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 144,747 |
| 01 feb 2024 | 1.9100 | 2.0000 | 1.8600 | 1.9200 | 1.9200 | 514,126 |
| 31 ene 2024 | 1.9000 | 1.9500 | 1.7800 | 1.8200 | 1.8200 | 394,851 |
| 30 ene 2024 | 1.9400 | 1.9400 | 1.8500 | 1.8800 | 1.8800 | 233,002 |
| 29 ene 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9200 | 1.9200 | 349,737 |
| 26 ene 2024 | 1.6200 | 1.8300 | 1.6100 | 1.8400 | 1.8400 | 356,689 |
| 25 ene 2024 | 1.7700 | 1.8000 | 1.6000 | 1.6000 | 1.6000 | 420,432 |
| 24 ene 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 142,006 |
| 23 ene 2024 | 1.9400 | 1.9400 | 1.7500 | 1.7800 | 1.7800 | 204,406 |
| 22 ene 2024 | 1.9200 | 1.9400 | 1.8200 | 1.9000 | 1.9000 | 375,079 |
| 19 ene 2024 | 2.1000 | 2.1100 | 1.8300 | 1.9100 | 1.9100 | 925,041 |
| 18 ene 2024 | 2.2400 | 2.3700 | 2.1400 | 2.1500 | 2.1500 | 1,017,242 |
| 17 ene 2024 | 1.9000 | 2.2300 | 1.9000 | 2.1800 | 2.1800 | 909,688 |
| 16 ene 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9300 | 1.9300 | 292,866 |
| 15 ene 2024 | 1.8300 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 298,016 |
| 12 ene 2024 | 1.6700 | 1.9400 | 1.6400 | 1.8100 | 1.8100 | 652,238 |
| 11 ene 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 154,602 |
| 10 ene 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 194,619 |
| 09 ene 2024 | 1.6500 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 306,418 |
| 08 ene 2024 | 1.6000 | 1.7700 | 1.6000 | 1.6200 | 1.6200 | 479,811 |
| 05 ene 2024 | 1.7400 | 1.7400 | 1.5500 | 1.5500 | 1.5500 | 313,959 |
| 04 ene 2024 | 1.7800 | 1.8300 | 1.7300 | 1.7400 | 1.7400 | 127,843 |
| 03 ene 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 276,964 |
| 02 ene 2024 | 1.5500 | 1.7700 | 1.5500 | 1.7700 | 1.7700 | 227,064 |
| 29 dic 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 72,976 |
| 28 dic 2023 | 1.6600 | 1.6700 | 1.5400 | 1.5600 | 1.5600 | 135,657 |
| 27 dic 2023 | 1.6800 | 1.7100 | 1.4500 | 1.6500 | 1.6500 | 419,121 |
| 22 dic 2023 | 1.8000 | 1.8500 | 1.6500 | 1.6500 | 1.6500 | 552,835 |
| 21 dic 2023 | 1.8100 | 1.9400 | 1.8000 | 1.8700 | 1.8700 | 795,722 |
| 20 dic 2023 | 1.5000 | 1.8100 | 1.5000 | 1.6700 | 1.6700 | 854,833 |
| 19 dic 2023 | 1.3700 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 629,806 |
| 18 dic 2023 | 1.3500 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 207,627 |
| 15 dic 2023 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 127,059 |
| *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.