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

XIC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Ene 2020 27.79 0.00 0.0% 27.79 27.79 27.79 0
27 Ene 2020 27.79 -0.19 -0.68% 27.68 27.82 27.66 218,417
24 Ene 2020 27.98 -0.08 -0.29% 28.08 28.10 27.90 183,715
23 Ene 2020 28.06 0.04 0.14% 27.96 28.06 27.93 209,510
22 Ene 2020 28.02 0.03 0.11% 27.98 28.12 27.95 198,105
21 Ene 2020 27.99 -0.02 -0.07% 27.95 28.00 27.92 211,024
20 Ene 2020 28.01 0.06 0.21% 27.93 28.04 27.91 82,743
17 Ene 2020 27.95 0.12 0.43% 27.89 27.97 27.87 336,442
16 Ene 2020 27.83 0.11 0.4% 27.78 27.83 27.77 128,399
15 Ene 2020 27.72 0.09 0.33% 27.62 27.73 27.62 248,665
15 Ene 2020 27.63 0.00 0.0% 27.63 27.63 27.63 0
14 Ene 2020 27.63 0.09 0.33% 27.51 27.63 27.50 674,374
13 Ene 2020 27.54 0.08 0.29% 27.46 27.54 27.36 196,631
10 Ene 2020 27.46 0.02 0.07% 27.44 27.46 27.38 268,288
09 Ene 2020 27.44 0.13 0.48% 27.39 27.46 27.38 472,066
09 Ene 2020 27.31 0.00 0.0% 27.31 27.31 27.31 0
08 Ene 2020 27.31 0.00 0.0% 27.32 27.40 27.30 170,482
07 Ene 2020 27.31 0.10 0.37% 27.22 27.33 27.22 283,245
06 Ene 2020 27.21 0.08 0.29% 27.08 27.21 27.08 363,300
03 Ene 2020 27.13 -0.06 -0.22% 27.14 27.20 27.09 481,424
02 Ene 2020 27.19 0.06 0.22% 27.25 27.27 27.10 366,907
01 Ene 2020 27.13 0.00 +0.00% 27.12 27.15 27.08 0
31 Dic 2019 27.13 -0.06 -0.22% 27.12 27.15 27.08 140,495
30 Dic 2019 27.19 -0.27 -0.98% 27.28 27.29 27.14 146,254
27 Dic 2019 27.46 -0.03 -0.11% 27.55 27.55 27.44 602,500
27 Dic 2019 27.49 0.00 0.0% 27.49 27.49 27.49 0
26 Dic 2019 27.49 0.00 +0.00% 27.41 27.49 27.35 0
25 Dic 2019 27.49 0.00 +0.00% 27.41 27.49 27.35 0
24 Dic 2019 27.49 0.10 0.37% 27.41 27.49 27.35 144,971
23 Dic 2019 27.39 0.03 0.11% 27.42 27.44 27.36 359,448
20 Dic 2019 27.36 0.07 0.26% 27.30 27.46 27.30 483,946
19 Dic 2019 27.29 0.04 0.17% 27.25 27.31 27.22 162,187
18 Dic 2019 27.245 -0.07 -0.24% 27.27 27.29 27.21 669,536
17 Dic 2019 27.31 0.03 0.11% 27.29 27.33 27.25 170,344
16 Dic 2019 27.28 0.10 0.37% 27.26 27.34 27.26 103,983
16 Dic 2019 27.18 0.00 0.0% 27.18 27.18 27.18 0
13 Dic 2019 27.18 0.07 0.26% 27.11 27.24 27.08 251,090
12 Dic 2019 27.11 0.02 0.07% 27.09 27.22 27.09 239,709
11 Dic 2019 27.09 0.00 0.0% 27.09 27.17 27.04 174,375
10 Dic 2019 27.09 0.00 0.0% 27.08 27.12 27.03 121,828
09 Dic 2019 27.09 -0.06 -0.22% 27.13 27.16 27.05 163,850
06 Dic 2019 27.15 0.22 0.82% 27.04 27.19 27.04 157,869
05 Dic 2019 26.93 -0.05 -0.19% 26.97 26.97 26.86 193,775
04 Dic 2019 26.98 -0.02 -0.07% 27.00 27.09 26.98 179,567
03 Dic 2019 27.00 -0.11 -0.41% 26.98 27.00 26.92 177,792
03 Dic 2019 27.11 0.00 0.0% 27.11 27.11 27.11 0
02 Dic 2019 27.11 -0.12 -0.44% 27.23 27.25 27.05 162,278
29 Nov 2019 27.23 -0.12 -0.44% 27.29 27.32 27.22 80,981
28 Nov 2019 27.35 0.06 0.22% 27.26 27.35 27.26 96,732
28 Nov 2019 27.29 0.00 0.0% 27.29 27.29 27.29 0
27 Nov 2019 27.29 0.10 0.37% 27.24 27.29 27.18 82,527
26 Nov 2019 27.19 0.01 0.04% 27.15 27.20 27.09 163,586
25 Nov 2019 27.18 0.14 0.52% 27.08 27.19 27.08 115,842
22 Nov 2019 27.04 -0.08 -0.29% 27.13 27.13 27.01 48,888
21 Nov 2019 27.12 -0.01 -0.02% 27.14 27.17 27.04 86,717
20 Nov 2019 27.125 -0.01 -0.02% 27.04 27.18 27.04 677,425
19 Nov 2019 27.13 -0.01 -0.04% 27.16 27.16 27.06 252,674
18 Nov 2019 27.14 -0.01 -0.04% 27.10 27.15 27.10 81,890
15 Nov 2019 27.15 0.08 0.3% 27.07 27.16 27.07 94,030
14 Nov 2019 27.07 0.04 0.15% 27.05 27.07 27.01 102,086
13 Nov 2019 27.03 0.08 0.3% 26.90 27.07 26.90 187,713
12 Nov 2019 26.95 0.06 0.22% 26.92 26.97 26.91 140,190
11 Nov 2019 26.89 0.01 0.04% 26.82 26.91 26.80 105,254
08 Nov 2019 26.88 0.11 0.41% 26.75 26.89 26.74 225,712
07 Nov 2019 26.77 0.10 0.37% 26.79 26.82 26.76 590,514
06 Nov 2019 26.67 0.10 0.38% 26.60 26.72 26.56 134,956
05 Nov 2019 26.57 0.03 0.11% 26.55 26.60 26.55 234,129
04 Nov 2019 26.54 0.10 0.38% 26.54 26.57 26.52 147,127
01 Nov 2019 26.44 0.00 +0.00% 26.34 26.46 26.34 0
01 Nov 2019 26.44 0.18 0.69% 26.34 26.46 26.34 83,084
31 Oct 2019 26.26 -0.04 -0.15% 26.26 26.26 26.15 169,287
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:20200129 19:48:31