U.S. markets open in 3 hours 16 minutes
F S&P 500
5,213.25 -0.50 (-0.01%) F Dow Jones
39,045.00 +18.00 (+0.05%) F Nasdaq
18,190.75 -8.75 (-0.05%) E-mini Russell 2000 Index Futur
2,069.00 -7.70 (-0.37%) Petróleo
77.48 -0.90 (-1.15%) Oro
2,320.30 -3.90 (-0.17%)
WSP Global Inc. (WSP.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 218.87 | 220.33 | 214.39 | 214.50 | 214.50 | 162,700 |
| 06 may 2024 | 214.91 | 218.98 | 214.91 | 218.88 | 218.88 | 149,400 |
| 03 may 2024 | 216.08 | 217.43 | 212.94 | 214.27 | 214.27 | 168,300 |
| 02 may 2024 | 211.44 | 214.09 | 210.67 | 214.00 | 214.00 | 248,000 |
| 01 may 2024 | 207.04 | 210.76 | 206.67 | 209.46 | 209.46 | 125,300 |
| 30 abr 2024 | 212.26 | 214.05 | 208.87 | 208.89 | 208.89 | 170,500 |
| 29 abr 2024 | 213.82 | 214.44 | 211.81 | 213.04 | 213.04 | 195,400 |
| 26 abr 2024 | 214.16 | 214.57 | 213.23 | 213.72 | 213.72 | 92,500 |
| 25 abr 2024 | 212.38 | 215.00 | 209.83 | 213.65 | 213.65 | 103,000 |
| 24 abr 2024 | 214.26 | 216.59 | 213.64 | 214.23 | 214.23 | 138,700 |
| 23 abr 2024 | 210.67 | 214.56 | 210.67 | 213.70 | 213.70 | 136,700 |
| 22 abr 2024 | 210.63 | 211.52 | 209.06 | 210.49 | 210.49 | 91,700 |
| 19 abr 2024 | 209.43 | 210.15 | 208.04 | 209.64 | 209.64 | 128,800 |
| 18 abr 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 210.00 | 147,200 |
| 17 abr 2024 | 211.13 | 212.05 | 208.51 | 210.78 | 210.78 | 151,600 |
| 16 abr 2024 | 210.04 | 211.75 | 208.41 | 210.86 | 210.86 | 136,100 |
| 15 abr 2024 | 212.36 | 213.78 | 208.29 | 210.01 | 210.01 | 114,300 |
| 12 abr 2024 | 211.57 | 212.32 | 208.98 | 211.00 | 211.00 | 142,200 |
| 11 abr 2024 | 212.31 | 212.51 | 210.61 | 212.12 | 212.12 | 111,600 |
| 10 abr 2024 | 210.50 | 212.26 | 208.94 | 211.57 | 211.57 | 158,500 |
| 09 abr 2024 | 212.52 | 214.55 | 209.95 | 212.58 | 212.58 | 116,600 |
| 08 abr 2024 | 215.19 | 216.74 | 211.79 | 212.35 | 212.35 | 126,700 |
| 05 abr 2024 | 211.42 | 215.25 | 210.67 | 214.99 | 214.99 | 186,300 |
| 04 abr 2024 | 208.46 | 213.34 | 208.19 | 211.25 | 211.25 | 336,000 |
| 03 abr 2024 | 207.97 | 213.67 | 204.12 | 208.45 | 208.45 | 660,800 |
| 02 abr 2024 | 222.79 | 223.00 | 219.84 | 220.44 | 220.44 | 326,200 |
| 01 abr 2024 | 225.51 | 226.37 | 223.13 | 224.29 | 224.29 | 183,600 |
| 28 mar 2024 | 229.51 | 230.32 | 224.47 | 225.76 | 225.76 | 319,400 |
| 27 mar 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 229.78 | 116,000 |
| 27 mar 2024 | 0.375 Dividendo | |||||
| 26 mar 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 228.57 | 261,400 |
| 25 mar 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 228.94 | 160,400 |
| 22 mar 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 228.89 | 130,800 |
| 21 mar 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 228.09 | 145,400 |
| 20 mar 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 225.09 | 84,600 |
| 19 mar 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 224.26 | 125,900 |
| 18 mar 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 222.58 | 205,400 |
| 15 mar 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 221.71 | 755,600 |
| 14 mar 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 222.27 | 172,900 |
| 13 mar 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 224.93 | 162,300 |
| 12 mar 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 224.20 | 101,200 |
| 11 mar 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 223.52 | 83,800 |
| 08 mar 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 224.82 | 167,400 |
| 07 mar 2024 | 223.45 | 226.41 | 222.25 | 226.33 | 225.96 | 113,700 |
| 06 mar 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 221.90 | 118,900 |
| 05 mar 2024 | 221.17 | 223.78 | 220.79 | 221.95 | 221.59 | 124,900 |
| 04 mar 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 221.51 | 137,400 |
| 01 mar 2024 | 215.78 | 221.38 | 215.78 | 218.93 | 218.57 | 163,400 |
| 29 feb 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 215.07 | 656,100 |
| 28 feb 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 212.45 | 85,600 |
| 27 feb 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 211.78 | 121,800 |
| 26 feb 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 211.65 | 155,500 |
| 23 feb 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 212.11 | 187,300 |
| 22 feb 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 210.13 | 115,800 |
| 21 feb 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 207.00 | 113,100 |
| 20 feb 2024 | 207.49 | 209.47 | 205.60 | 208.26 | 207.92 | 119,100 |
| 16 feb 2024 | 206.49 | 208.97 | 206.08 | 207.95 | 207.61 | 145,400 |
| 15 feb 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 206.10 | 170,100 |
| 14 feb 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 203.04 | 160,800 |
| 13 feb 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 196.55 | 239,700 |
| 12 feb 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 200.94 | 74,300 |
| 09 feb 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 203.05 | 85,200 |
| 08 feb 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 202.07 | 76,300 |
| 07 feb 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 202.28 | 154,800 |
| 06 feb 2024 | 200.74 | 202.16 | 199.01 | 201.51 | 201.18 | 123,000 |
| 05 feb 2024 | 200.89 | 201.60 | 198.86 | 199.37 | 199.04 | 93,400 |
| 02 feb 2024 | 200.52 | 201.29 | 198.49 | 201.01 | 200.68 | 90,300 |
| 01 feb 2024 | 198.01 | 201.11 | 198.01 | 200.61 | 200.28 | 129,300 |
| 31 ene 2024 | 199.12 | 199.55 | 196.70 | 197.51 | 197.19 | 170,200 |
| 30 ene 2024 | 198.99 | 199.60 | 197.99 | 199.14 | 198.81 | 167,200 |
| 29 ene 2024 | 195.49 | 198.09 | 195.14 | 198.02 | 197.70 | 95,000 |
| 26 ene 2024 | 193.87 | 196.48 | 192.90 | 196.06 | 195.74 | 91,600 |
| 25 ene 2024 | 192.99 | 194.40 | 192.57 | 193.33 | 193.01 | 58,600 |
| 24 ene 2024 | 193.95 | 194.83 | 192.62 | 192.95 | 192.63 | 90,200 |
| 23 ene 2024 | 192.49 | 193.85 | 191.77 | 193.70 | 193.38 | 130,100 |
| 22 ene 2024 | 193.42 | 194.83 | 190.91 | 191.96 | 191.65 | 129,700 |
| 19 ene 2024 | 192.74 | 193.55 | 191.02 | 193.39 | 193.07 | 126,500 |
| 18 ene 2024 | 188.43 | 193.30 | 186.78 | 193.00 | 192.68 | 136,300 |
| 17 ene 2024 | 189.38 | 189.96 | 186.38 | 188.03 | 187.72 | 136,100 |
| 16 ene 2024 | 188.02 | 191.00 | 187.50 | 190.69 | 190.38 | 139,900 |
| 15 ene 2024 | 188.72 | 189.70 | 188.28 | 189.24 | 188.93 | 28,300 |
| 12 ene 2024 | 188.45 | 190.69 | 186.82 | 189.34 | 189.03 | 111,800 |
| 11 ene 2024 | 187.66 | 188.06 | 184.68 | 187.88 | 187.57 | 139,100 |
| 10 ene 2024 | 185.99 | 188.50 | 185.75 | 187.80 | 187.49 | 147,900 |
| 09 ene 2024 | 182.51 | 185.78 | 182.45 | 184.31 | 184.01 | 225,600 |
| 08 ene 2024 | 182.00 | 183.51 | 180.85 | 183.30 | 183.00 | 179,100 |
| 05 ene 2024 | 183.21 | 184.81 | 182.57 | 182.99 | 182.69 | 157,000 |
| 04 ene 2024 | 182.02 | 186.41 | 182.02 | 184.78 | 184.48 | 117,100 |
| 03 ene 2024 | 181.69 | 183.49 | 180.73 | 182.66 | 182.36 | 96,000 |
| 02 ene 2024 | 183.07 | 184.47 | 182.03 | 183.07 | 182.77 | 146,200 |
| 29 dic 2023 | 182.62 | 186.08 | 182.62 | 185.74 | 185.44 | 98,100 |
| 28 dic 2023 | 183.89 | 185.04 | 183.29 | 184.01 | 183.71 | 101,100 |
| 28 dic 2023 | 0.375 Dividendo | |||||
| 27 dic 2023 | 182.01 | 183.89 | 181.89 | 183.74 | 183.06 | 148,800 |
| 22 dic 2023 | 183.25 | 184.60 | 181.38 | 182.33 | 181.66 | 128,500 |
| 21 dic 2023 | 183.02 | 185.16 | 181.02 | 182.51 | 181.84 | 166,400 |
| 20 dic 2023 | 186.08 | 187.58 | 181.13 | 181.27 | 180.60 | 169,700 |
| 19 dic 2023 | 186.06 | 187.97 | 186.06 | 187.06 | 186.37 | 163,600 |
| 18 dic 2023 | 185.63 | 185.90 | 184.39 | 185.20 | 184.52 | 121,400 |
| 15 dic 2023 | 188.69 | 189.40 | 184.19 | 185.39 | 184.71 | 807,500 |
| *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.