Datos Históricos S&P TSX Capped Composite... - XIC

XIC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Oct 2019 26.12 0.06 0.23% 26.11 26.16 26.11 106,930
18 Oct 2019 26.06 -0.08 -0.31% 26.18 26.19 26.05 100,034
17 Oct 2019 26.14 0.01 0.04% 26.17 26.20 26.10 118,697
16 Oct 2019 26.13 0.01 0.04% 26.16 26.17 26.11 127,396
15 Oct 2019 26.12 0.02 0.08% 26.16 26.26 26.12 296,575
14 Oct 2019 26.10 0.00 +0.00% 26.23 26.29 26.10 0
11 Oct 2019 26.10 0.00 +0.00% 26.23 26.29 26.10 0
11 Oct 2019 26.10 -0.04 -0.13% 26.23 26.29 26.10 460,793
10 Oct 2019 26.135 0.08 0.29% 26.05 26.16 26.02 733,690
09 Oct 2019 26.06 0.15 0.58% 26.01 26.10 25.95 733,202
08 Oct 2019 25.91 -0.19 -0.73% 26.03 26.05 25.88 263,438
07 Oct 2019 26.10 0.00 +0.00% 26.11 26.19 26.06 0
07 Oct 2019 26.10 -0.06 -0.23% 26.11 26.19 26.06 179,548
04 Oct 2019 26.16 0.13 0.48% 26.05 26.16 26.02 180,656
03 Oct 2019 26.035 0.07 0.29% 25.90 26.035 25.76 699,992
02 Oct 2019 25.96 -0.19 -0.73% 26.08 26.09 25.79 523,184
01 Oct 2019 26.15 -0.34 -1.28% 26.54 26.56 26.13 885,322
30 Sep 2019 26.49 -0.03 -0.11% 26.52 26.59 26.49 345,749
27 Sep 2019 26.52 -0.13 -0.49% 26.65 26.65 26.47 628,538
26 Sep 2019 26.65 0.00 0.0% 26.66 26.67 26.59 301,429
25 Sep 2019 26.65 0.00 0.0% 26.64 26.66 26.55 204,508
24 Sep 2019 26.65 -0.34 -1.26% 26.78 26.85 26.62 650,297
23 Sep 2019 26.99 -0.03 -0.11% 27.00 27.02 26.95 486,800
20 Sep 2019 27.02 0.04 0.15% 27.05 27.11 26.98 259,995
19 Sep 2019 26.98 0.09 0.33% 26.93 27.05 26.93 104,060
18 Sep 2019 26.89 -0.03 -0.11% 26.92 26.95 26.78 239,184
17 Sep 2019 26.92 0.14 0.52% 26.80 26.97 26.77 191,684
16 Sep 2019 26.78 0.07 0.26% 26.76 26.82 26.73 191,775
13 Sep 2019 26.71 0.00 +0.00% 26.68 26.80 26.68 0
13 Sep 2019 26.71 0.09 0.34% 26.68 26.80 26.68 120,384
12 Sep 2019 26.62 0.07 0.26% 26.57 26.70 26.53 231,594
11 Sep 2019 26.55 0.00 +0.00% 26.47 26.57 26.46 0
11 Sep 2019 26.55 0.11 0.42% 26.47 26.57 26.46 140,644
10 Sep 2019 26.44 0.06 0.23% 26.33 26.44 26.31 382,076
09 Sep 2019 26.38 -0.04 -0.15% 26.47 26.50 26.31 207,203
06 Sep 2019 26.42 0.00 +0.00% 26.45 26.48 26.40 0
06 Sep 2019 26.42 -0.06 -0.23% 26.45 26.48 26.40 271,234
05 Sep 2019 26.48 0.20 0.76% 26.37 26.52 26.35 766,342
04 Sep 2019 26.28 0.10 0.38% 26.32 26.43 26.26 284,872
03 Sep 2019 26.18 -0.08 -0.3% 26.17 26.26 26.09 394,958
02 Sep 2019 26.26 0.00 +0.00% 26.22 26.27 26.16 0
30 Ago 2019 26.26 0.09 0.34% 26.22 26.27 26.16 287,369
29 Ago 2019 26.17 0.20 0.77% 26.12 26.19 26.10 134,760
28 Ago 2019 25.97 0.14 0.54% 25.81 26.00 25.81 102,630
27 Ago 2019 25.83 0.11 0.43% 25.76 25.84 25.74 102,846
26 Ago 2019 25.72 0.12 0.47% 25.75 25.80 25.65 229,229
23 Ago 2019 25.60 -0.33 -1.27% 25.86 26.01 25.53 211,130
22 Ago 2019 25.93 -0.06 -0.23% 26.02 26.05 25.91 101,915
21 Ago 2019 25.99 0.00 +0.00% 25.92 26.01 25.92 0
21 Ago 2019 25.99 0.12 0.46% 25.92 26.01 25.92 141,046
20 Ago 2019 25.87 -0.14 -0.54% 25.99 25.99 25.84 86,077
19 Ago 2019 26.01 0.25 0.97% 25.88 26.02 25.86 162,603
16 Ago 2019 25.76 0.22 0.86% 25.72 25.77 25.60 507,668
15 Ago 2019 25.54 -0.05 -0.2% 25.57 25.63 25.46 317,008
14 Ago 2019 25.59 -0.46 -1.77% 25.85 25.92 25.56 287,979
13 Ago 2019 26.05 0.00 +0.00% 25.88 26.10 25.88 0
13 Ago 2019 26.05 0.17 0.66% 25.88 26.10 25.88 357,156
12 Ago 2019 25.88 -0.15 -0.58% 25.95 26.04 25.83 140,843
09 Ago 2019 26.03 -0.10 -0.38% 26.09 26.18 25.985 835,084
08 Ago 2019 26.13 0.21 0.81% 25.98 26.165 25.97 152,755
07 Ago 2019 25.92 0.19 0.74% 25.63 25.95 25.60 197,771
06 Ago 2019 25.73 0.00 +0.00% 25.55 25.81 25.49 0
06 Ago 2019 25.73 -0.20 -0.77% 25.55 25.81 25.49 375,564
05 Ago 2019 25.93 0.00 +0.00% 26.09 26.12 25.83 0
02 Ago 2019 25.93 -0.18 -0.69% 26.09 26.12 25.83 146,253
01 Ago 2019 26.11 -0.03 -0.1% 26.11 26.30 26.075 187,090
31 Jul 2019 26.135 -0.11 -0.4% 26.21 26.25 25.95 190,259
30 Jul 2019 26.24 -0.03 -0.1% 26.18 26.24 26.16 129,279
29 Jul 2019 26.265 -0.07 -0.25% 26.36 26.37 26.24 209,175
26 Jul 2019 26.33 0.08 0.3% 26.32 26.37 26.32 77,036
25 Jul 2019 26.25 -0.21 -0.79% 26.46 26.47 26.21 74,312
24 Jul 2019 26.46 0.00 +0.00% 26.37 26.47 26.33 0
24 Jul 2019 26.46 0.09 0.32% 26.37 26.47 26.33 107,809
Su Consulta Reciente
TSX
XIC
S&P TSX Ca..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20191022 18:46:08