U.S. markets close in 6 hours 17 minutes

iShares S&P/TSX Capped Consumer Staples Index ETF (XST.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
96.83+0.34 (+0.35%)
A partir del 09:36AM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202496.6596.9996.6596.8396.831,406
21 jun 202496.2996.9596.2696.6896.682,500
20 jun 202495.5896.5395.5896.0196.013,300
19 jun 202496.0196.1495.6795.6795.6710,100
18 jun 202496.6096.6296.1496.1496.1412,100
17 jun 202496.5096.6496.2896.4796.473,900
14 jun 202497.3597.3595.9895.9895.985,900
13 jun 202498.0798.0797.4597.6397.635,600
12 jun 202497.6098.4997.6098.1598.153,100
11 jun 202497.6297.8897.2197.2197.214,000
10 jun 202498.8298.8297.7597.8397.832,000
07 jun 202498.6699.3898.6699.0799.072,100
06 jun 202499.1299.2998.5498.6898.682,600
05 jun 202498.3898.6498.3898.4298.422,600
04 jun 202497.6797.8697.4597.7797.771,100
03 jun 202496.4597.0996.4597.0097.005,100
31 may 202496.1096.1095.4396.0396.036,300
30 may 202495.6396.1995.6395.8595.852,500
29 may 202496.1196.4595.6095.6195.616,500
28 may 202497.0897.0896.0796.1596.151,200
27 may 202497.5797.5797.2597.4197.41700
24 may 202497.3497.9397.2597.5397.531,900
23 may 202496.5097.0696.5096.9796.972,400
22 may 202495.5696.3995.5496.3396.332,300
21 may 202495.7095.9295.5095.7495.742,200
17 may 202495.8395.9795.2595.9095.903,000
16 may 202495.8096.1195.8095.9895.981,500
15 may 202495.5795.7795.4895.5595.553,200
14 may 202495.0395.6895.0395.6895.682,200
13 may 202495.2495.9694.9995.0495.042,700
10 may 202494.6195.2894.6195.2195.212,800
09 may 202495.0095.0694.4594.5394.532,100
08 may 202493.4994.9193.4994.5994.592,800
07 may 202494.2994.3193.6793.7193.716,700
06 may 202493.5694.2593.5694.1994.194,400
03 may 202493.3593.5192.9693.5193.512,900
02 may 202492.8993.3892.8793.1793.175,000
01 may 202491.8093.0191.8092.6192.612,700
30 abr 202493.2993.3592.6992.7892.782,100
29 abr 202493.1493.7393.1493.5193.515,200
26 abr 202493.4193.9993.4193.4793.472,700
25 abr 202492.9593.4692.2693.3193.314,400
24 abr 202493.3093.5992.9893.2893.288,400
23 abr 202492.7593.0092.7592.8392.832,900
22 abr 202491.3092.4791.3092.3192.316,000
19 abr 202490.9691.7290.9691.0391.034,600
18 abr 202491.4191.4190.3490.9090.906,200
17 abr 202490.9391.3190.7391.3091.305,100
16 abr 202491.5691.5690.7390.8190.814,800
15 abr 202491.2691.6191.0091.5291.522,900
12 abr 202491.1291.1290.3790.8090.804,300
11 abr 202491.9991.9991.2391.2391.233,800
10 abr 202491.6892.0691.4091.5791.573,300
09 abr 202491.6292.1291.2892.1292.122,500
08 abr 202491.8992.4191.8992.0092.004,600
05 abr 202490.4492.0790.4492.0092.002,600
04 abr 202491.9292.0190.4690.4690.465,900
03 abr 202491.6492.1591.6191.9591.953,400
02 abr 202492.3592.3591.6291.9791.972,600
01 abr 202493.0593.1092.7492.7492.742,700
28 mar 202493.4994.0092.8693.2293.229,600
27 mar 202493.8594.1093.4893.4893.484,100
26 mar 202493.5293.9793.4293.4293.424,300
25 mar 202493.3393.9893.0493.6093.6022,700
22 mar 202493.1593.4692.8593.4693.463,000
22 mar 20240.248 Dividendo
21 mar 202492.6893.9292.5093.6293.3716,400
20 mar 202494.8394.8394.3094.3594.109,500
19 mar 202494.1695.0194.1594.7394.485,300
18 mar 202494.9094.9194.0394.1593.906,600
15 mar 202494.7095.1294.1794.8594.602,200
14 mar 202495.4095.4094.5694.7394.485,800
13 mar 202495.4596.0695.3595.7695.514,300
12 mar 202495.2295.6795.0595.5695.314,000
11 mar 202494.7795.1894.7794.9894.733,000
08 mar 202495.9196.1094.7294.9194.662,600
07 mar 202494.1695.6794.1395.6795.424,200
06 mar 202493.5894.4193.5893.8493.598,200
05 mar 202493.8393.8893.1793.1792.926,400
04 mar 202494.4294.4293.4193.4193.162,600
01 mar 202494.5195.2394.2594.4694.216,300
29 feb 202495.5895.5894.5994.6594.408,000
28 feb 202495.6095.9295.3095.4395.1816,100
27 feb 202495.4995.9095.3395.9095.657,200
26 feb 202495.4695.9895.3395.4895.2321,000
23 feb 202494.8995.4494.6495.4495.192,900
22 feb 202493.6595.2093.4695.1994.9457,900
21 feb 202493.3993.7793.3093.3393.082,100
20 feb 202492.3593.7492.3593.5493.297,500
16 feb 202492.5092.6692.1092.4192.172,500
15 feb 202492.1192.4892.0692.3692.123,500
14 feb 202490.3892.0790.3892.0191.773,300
13 feb 202490.3590.3589.5789.8889.644,700
12 feb 202490.5191.0090.5190.5590.313,900
09 feb 202489.9390.4889.9390.4890.242,200
08 feb 202490.7690.7690.0690.4490.207,400
07 feb 202490.9090.9090.5690.6090.362,300
06 feb 202490.1890.7890.1490.5990.357,700
05 feb 202491.3091.3090.3590.3590.113,300
02 feb 202491.1391.5090.8391.3791.131,800
*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...