Italia markets open in 3 hours 22 minutes

Alimentation Couche-Tard Inc. (ANCTF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,41+1,13 (+1,97%)
Alla chiusura: 03:30PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202457,9158,5357,8858,4158,4149.000
31 mag 202457,5057,5056,8957,2857,28427.800
30 mag 202456,7557,5456,7557,2257,2231.300
29 mag 202458,4258,4256,9556,9556,9556.700
28 mag 202458,5759,0658,5458,8558,85162.100
24 mag 202457,6058,6757,5858,6058,605.400
23 mag 202457,7858,3657,6558,1158,11227.500
22 mag 202455,0056,5055,0056,5056,50111.600
21 mag 202452,3555,8952,3555,7455,7421.600
20 mag 202455,9855,9854,9955,3055,304.700
17 mag 202455,6155,7055,3355,5455,5443.600
16 mag 202456,4556,5055,6155,7255,7247.100
15 mag 202456,3456,6856,2956,3956,39142.900
14 mag 202454,2155,8554,2155,8555,8580.400
13 mag 202455,8156,2554,9955,2655,26182.200
10 mag 202454,7755,4554,7755,4455,4477.800
09 mag 202454,8255,1154,6354,6554,65577.100
08 mag 202454,8254,8254,2454,6954,6974.300
07 mag 202455,0455,0454,2354,4154,4146.200
06 mag 202454,9355,3454,8555,0855,0815.500
03 mag 202455,3055,3054,4354,8954,8997.900
02 mag 202455,5055,5054,8254,8254,8286.300
01 mag 202455,0455,4054,9955,0555,0591.500
30 apr 202456,4556,4555,4255,8355,83294.400
29 apr 202456,7057,3556,7057,0757,0736.700
26 apr 202456,9257,2256,9056,9056,9034.300
25 apr 202456,0056,6555,8156,6556,6523.700
24 apr 202456,9257,5056,6256,7556,7545.300
23 apr 202456,8057,7356,8057,0957,09129.900
22 apr 202455,6357,0655,6357,0557,05335.300
19 apr 202455,3755,6955,0955,2955,2925.900
18 apr 202454,7055,0654,2654,7054,706.300
17 apr 202454,7354,7954,0454,7054,7011.400
16 apr 202454,4054,6854,3354,3354,33143.800
15 apr 202455,0055,2754,7955,0355,03488.500
12 apr 202454,9254,9554,5554,7854,7873.400
11 apr 202455,2055,4654,8055,3655,3666.900
10 apr 202455,0255,2655,0255,1755,1725.800
09 apr 202455,8555,8955,4255,7955,7955.400
08 apr 202455,6756,8755,6756,0956,09110.100
05 apr 202454,0555,7154,0555,5155,51136.400
04 apr 202455,3455,6054,8054,8054,8063.000
03 apr 202454,8955,4454,7455,1555,1544.200
02 apr 202455,6555,6554,8655,0355,0381.100
01 apr 202456,8857,4555,6355,7255,72129.000
28 mar 202456,1457,4856,1457,2557,2589.300
28 mar 20240.129 Dividendo
27 mar 202456,6057,4856,6056,8556,7221.100
26 mar 202457,0057,7056,5056,7856,6511.400
25 mar 202456,7057,8056,7057,7057,57169.400
22 mar 202458,1058,1056,1057,2857,1585.500
21 mar 202458,9958,9955,2858,0557,92342.800
20 mar 202460,7560,7559,9560,0059,865.500
19 mar 202459,6060,9659,6060,7860,647.100
18 mar 202461,6661,6659,6559,7259,589.100
15 mar 202461,4062,1461,1761,7761,6319.500
14 mar 202461,4761,4860,7061,0260,884.300
13 mar 202461,7161,8361,5761,8361,6927.400
12 mar 202461,4561,7261,1861,7261,573.300
11 mar 202461,3961,5560,9360,9360,804.000
08 mar 202462,6262,6560,9461,4061,2616.900
07 mar 202462,0063,3062,0062,7962,656.900
06 mar 202461,8162,0561,6761,8561,7022.500
05 mar 202461,7661,7661,7561,7661,622.600
04 mar 202462,0062,1161,4561,5361,396.600
01 mar 202461,8861,9761,3061,7761,634.500
29 feb 202462,3162,5962,0962,5962,45199.400
28 feb 202462,4862,6462,1862,2662,1111.700
27 feb 202462,9263,8362,9263,5963,4518.600
26 feb 202464,0064,3463,9263,9263,777.300
23 feb 202463,9063,9163,6963,7663,629.200
22 feb 202463,0064,1763,0063,5563,416.000
21 feb 202463,3263,3262,6762,8162,665.800
20 feb 202462,2062,8062,2062,6062,467.000
16 feb 202461,5061,9960,8760,9460,808.900
15 feb 202462,1162,1861,5961,9061,755.100
14 feb 202459,7361,7959,7361,7961,6517.800
13 feb 202459,6359,7359,2259,2259,095.200
12 feb 202460,4560,5859,8760,1059,966.500
09 feb 202459,7560,2859,5960,2560,115.600
08 feb 202458,4959,2058,4959,2059,0736.400
07 feb 202459,1659,2158,6058,6358,505.900
06 feb 202458,6858,9158,5058,9058,7713.100
05 feb 202458,8059,5358,2558,3058,178.700
02 feb 202459,4259,5659,0059,4559,3211.300
01 feb 202459,1459,8859,1459,5159,385.200
31 gen 202459,6359,8959,0059,0058,873.900
30 gen 202459,7460,1059,6860,1059,9636.900
29 gen 202460,1560,1559,3359,5459,4011.000
26 gen 202459,5759,7659,3659,3759,2450.800
25 gen 202459,9460,3159,6559,7959,65322.100
24 gen 202460,4060,8660,0960,1860,0444.600
23 gen 202459,8460,6659,8460,4060,2610.600
22 gen 202460,7060,7559,8459,8459,70175.600
19 gen 202461,4861,4859,8460,7960,657.600
18 gen 202458,6560,2358,6560,2360,096.000
17 gen 202457,6558,5257,3858,5258,398.100
16 gen 202458,0958,9057,4458,5058,3715.300
12 gen 202460,0060,0058,2358,2358,108.600
11 gen 202459,9559,9558,8359,6059,4725.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...