Italia markets closed

Air Canada (AC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
17,41+0,76 (+4,54%)
In data: 01:49PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202416,6417,4616,6217,4117,412.080.868
25 giu 202416,9717,0016,6516,6516,652.075.700
24 giu 202416,9717,1016,9117,0117,011.147.600
21 giu 202416,9917,0116,8816,9316,931.564.500
20 giu 202417,2117,2116,9616,9716,971.731.800
19 giu 202417,0817,2317,0717,2317,23383.100
18 giu 202417,1617,2217,0117,0817,08847.000
17 giu 202417,0817,3116,9717,2217,221.017.000
14 giu 202417,0517,1816,9717,1617,162.149.800
13 giu 202417,6117,6417,2017,2017,201.685.600
12 giu 202417,5617,7517,5617,6717,671.265.400
11 giu 202417,5917,6117,3817,4517,451.647.700
10 giu 202417,7517,8017,5617,6017,602.005.400
07 giu 202417,9518,0317,7317,7917,791.824.900
06 giu 202418,2018,3417,9818,0218,021.799.500
05 giu 202418,4218,4818,1518,3318,331.687.400
04 giu 202418,2018,3918,2018,3618,361.254.800
03 giu 202418,1818,2718,0518,2318,231.293.700
31 mag 202417,9218,2317,9218,2018,202.226.900
30 mag 202417,6117,9517,6117,9117,911.704.300
29 mag 202418,0018,0217,5817,6117,613.439.600
28 mag 202418,3218,4018,1318,1418,141.903.800
27 mag 202418,3618,5118,3418,4118,41580.500
24 mag 202418,4018,5418,3418,4018,401.596.000
23 mag 202418,5618,7418,3018,4118,412.531.700
22 mag 202418,4118,6118,4018,5218,521.763.300
21 mag 202418,6118,6618,4618,4818,482.266.900
17 mag 202418,6818,8318,6818,7518,751.238.500
16 mag 202418,8018,8418,6518,6718,671.902.800
15 mag 202419,0119,1318,7818,8118,811.654.500
14 mag 202419,0219,1918,9319,0219,021.445.000
13 mag 202418,8719,0818,8019,0619,062.878.000
10 mag 202418,7118,8318,6118,8018,801.438.900
09 mag 202418,4718,7318,4718,6418,641.445.900
08 mag 202418,5018,5218,3518,4818,482.034.600
07 mag 202418,8018,8018,5018,5318,533.400.700
06 mag 202418,8018,9718,6718,8318,832.725.200
03 mag 202418,7518,9018,4618,7618,763.521.100
02 mag 202419,2519,4218,3818,7518,7510.441.000
01 mag 202420,2420,4720,1520,4620,462.100.200
30 apr 202420,0820,4320,0720,3220,323.203.400
29 apr 202420,0020,1519,8420,1020,101.401.900
26 apr 202420,0520,2019,9420,0220,021.211.800
25 apr 202419,6920,0019,4319,9819,981.445.400
24 apr 202420,0120,1419,9019,9319,931.540.000
23 apr 202419,8220,2519,7120,0020,003.456.900
22 apr 202419,6219,9319,6219,9019,902.810.800
19 apr 202419,4219,8519,3319,5819,581.895.100
18 apr 202419,3919,8719,3919,5819,582.907.400
17 apr 202418,6019,3918,5519,3119,313.260.400
16 apr 202418,3518,4418,1618,3818,383.155.900
15 apr 202418,5618,7818,3518,4218,421.477.700
12 apr 202418,8518,9218,4218,4718,472.256.300
11 apr 202419,3919,4318,7319,0419,043.034.700
10 apr 202419,6019,8919,3219,3919,392.067.900
09 apr 202419,5419,7519,4819,6919,69956.500
08 apr 202419,7019,8719,5319,5819,581.305.300
05 apr 202419,7219,9519,6319,7019,701.407.000
04 apr 202419,8620,1419,7419,7619,762.492.000
03 apr 202419,6720,0619,6119,7219,721.821.800
02 apr 202419,9519,9519,4719,6819,682.555.800
01 apr 202419,6020,1819,5720,1220,122.767.500
28 mar 202419,5619,7819,4619,6119,612.076.500
27 mar 202419,5219,7419,3819,6419,641.696.400
26 mar 202418,9519,6618,9519,4719,473.879.700
25 mar 202418,7118,9918,7118,9518,951.319.400
22 mar 202418,9519,0718,7318,8318,831.545.300
21 mar 202418,7418,9418,6418,9318,932.376.600
20 mar 202418,3018,7418,2818,6818,682.906.100
19 mar 202418,2918,5818,2018,3718,372.378.500
18 mar 202418,2718,3918,2118,3518,351.471.400
15 mar 202418,0818,3018,0718,2718,272.060.200
14 mar 202418,4118,4818,0218,0718,072.265.600
13 mar 202417,8518,4817,8418,3918,395.775.000
12 mar 202417,6517,9417,4717,8517,852.394.600
11 mar 202417,6017,7917,3717,7017,702.194.300
08 mar 202417,9618,0617,6317,6917,693.076.200
07 mar 202418,0618,1517,9117,9317,931.521.200
06 mar 202418,0818,1817,9818,0618,061.578.700
05 mar 202418,0518,1317,9217,9817,981.716.200
04 mar 202418,1218,2518,0418,0618,061.844.400
01 mar 202418,1018,1818,0418,1218,122.001.000
29 feb 202418,2518,3718,1118,1218,122.727.100
28 feb 202418,4018,4018,1818,1818,182.046.700
27 feb 202418,4718,8018,4318,5218,522.023.500
26 feb 202418,2018,4818,1618,4618,462.309.800
23 feb 202418,0018,2717,9318,1718,172.061.000
22 feb 202418,1818,2618,0118,0218,021.925.600
21 feb 202417,8018,0917,6118,0818,082.259.300
20 feb 202418,0018,1817,8817,8917,893.393.300
16 feb 202418,6318,6317,8118,0018,009.255.200
15 feb 202419,0019,3818,9819,2619,262.384.100
14 feb 202418,4318,9918,4118,9818,982.165.900
13 feb 202418,1218,4118,0518,3918,392.169.200
12 feb 202418,2018,5218,2018,3418,341.781.200
09 feb 202418,2518,3018,1118,2118,211.084.300
08 feb 202418,5818,6018,1318,2218,222.228.800
07 feb 202418,6218,7318,5318,6518,651.225.200
06 feb 202418,0518,6518,0518,6118,612.053.400
05 feb 202418,1818,2618,0518,0818,082.456.600
*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...