Italia markets closed

AltaGas Ltd. (ALA.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
30,47+0,05 (+0,16%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202430,3730,5130,0030,4730,471.673.900
14 giu 20240.298 Dividendo
13 giu 202430,8930,9230,4830,7230,42669.000
12 giu 202430,9031,2130,8030,9930,691.061.900
11 giu 202430,7430,8730,6830,7830,48819.900
10 giu 202431,1731,1730,5230,9030,601.971.300
07 giu 202430,8031,2330,5831,1130,812.105.500
06 giu 202430,9931,1930,6030,8030,50805.300
05 giu 202431,2731,3531,0431,1030,80875.500
04 giu 202430,8531,5030,7531,2730,971.176.900
03 giu 202430,6331,2130,5730,9730,67922.900
31 mag 202430,3330,7830,1930,7530,452.263.200
30 mag 202430,2530,6830,1630,2229,93586.400
29 mag 202430,4230,5030,1530,3130,02969.700
28 mag 202430,3630,6430,3530,5930,29820.200
27 mag 202430,3430,5430,3430,4530,15482.400
24 mag 202430,4530,4930,0730,3730,08626.800
23 mag 202430,7130,7130,0630,3730,081.035.400
22 mag 202430,6530,7130,4830,6530,35857.700
21 mag 202430,7230,9530,5830,7630,461.870.100
17 mag 202430,6530,8430,5230,8130,51781.600
16 mag 202430,5430,7630,5430,6430,34426.100
15 mag 202430,5330,8130,4130,4930,19750.500
14 mag 202430,8430,8430,4430,5730,27861.500
13 mag 202430,6130,7930,4730,7730,47347.700
10 mag 202430,2830,7330,2830,5830,28568.500
09 mag 202430,2530,5130,1230,4030,11851.600
08 mag 202429,9930,3829,9030,2329,94700.600
07 mag 202430,2530,3829,9130,1029,81850.900
06 mag 202430,4830,5830,1330,2029,91637.800
03 mag 202430,4730,4829,9730,3630,07698.800
02 mag 202430,3030,5329,5130,4030,11866.400
01 mag 202430,1330,3329,9430,1329,84536.800
30 apr 202430,3530,5530,1430,1829,89716.300
29 apr 202430,1330,4430,1130,3830,09590.900
26 apr 202430,2530,2929,9430,1329,84607.700
25 apr 202430,0530,3230,0030,2229,93578.900
24 apr 202429,8830,3129,8330,2029,91386.700
23 apr 202429,8330,0829,7329,9429,65798.800
22 apr 202429,8829,9629,6229,8429,55499.300
19 apr 202429,4930,0429,4829,8929,60768.700
18 apr 202429,2629,5129,1129,4729,18971.400
17 apr 202429,0629,3128,8929,2428,96607.000
16 apr 202429,3029,3028,8629,0028,72581.300
15 apr 202429,3029,4429,1029,3529,07888.500
12 apr 202429,1829,6629,1129,2829,00748.500
11 apr 202429,1829,2929,0029,2228,94968.100
10 apr 202428,8929,1928,7629,1428,861.256.000
09 apr 202429,2329,3329,0129,0428,76729.000
08 apr 202429,2629,2729,0629,2028,92840.100
05 apr 202429,3229,3929,1029,2829,00897.300
04 apr 202429,1929,4529,0829,2728,99877.100
03 apr 202429,3029,5229,0629,2328,95792.400
02 apr 202429,7329,7529,1029,2728,99774.500
01 apr 202429,8229,8829,5629,7129,42575.300
28 mar 202429,5829,9529,4929,9229,631.402.400
27 mar 202429,4029,6129,2329,4729,18574.300
26 mar 202429,4029,5929,2229,3929,101.572.500
25 mar 202429,0829,4928,9729,4629,171.174.600
22 mar 202429,5229,6229,0329,1428,86843.200
21 mar 202429,4529,6329,3029,4329,14725.100
20 mar 202429,3029,5129,1629,5129,22709.300
19 mar 202429,3329,6029,2029,3629,081.097.400
18 mar 202429,2929,4529,1629,2528,97780.200
15 mar 202429,0129,4528,9129,3029,022.514.600
14 mar 202429,0429,1128,6329,0328,751.393.400
14 mar 20240.298 Dividendo
13 mar 202429,6629,6829,1629,2528,671.577.300
12 mar 202429,3629,6429,2929,6329,041.333.300
11 mar 202429,0129,4228,7229,3428,761.587.500
08 mar 202429,1529,4928,7028,9728,401.461.000
07 mar 202429,3429,6829,0629,5728,981.127.700
06 mar 202429,4129,6029,2229,2728,69592.500
05 mar 202429,2529,5429,1529,3228,74672.800
04 mar 202429,1729,4029,1429,3328,75490.000
01 mar 202428,9629,4528,9029,3028,72498.000
29 feb 202429,0029,3429,0029,0928,511.934.400
28 feb 202428,2929,2028,2929,0028,43659.300
27 feb 202428,8528,8528,2128,3327,77641.000
26 feb 202428,7828,8828,2828,5627,99763.100
23 feb 202428,9529,0028,7328,9128,34368.000
22 feb 202428,7229,1128,3929,0028,43745.400
21 feb 202428,5228,8728,5228,7328,16959.100
20 feb 202428,1228,6028,0828,4827,92698.200
16 feb 202427,8128,2827,7628,2527,69927.600
15 feb 202427,3627,9327,3627,8427,29656.400
14 feb 202427,2427,5126,9727,2926,75625.300
13 feb 202427,3427,4326,9827,2026,66541.900
12 feb 202427,1527,6327,0827,4626,92591.500
09 feb 202427,1427,2026,9227,1026,56559.600
08 feb 202427,1127,2726,9127,1526,61590.900
07 feb 202427,3127,4026,9627,1226,58542.000
06 feb 202427,5527,5527,2527,3026,76440.700
05 feb 202427,7327,7727,2127,5927,04633.300
02 feb 202427,9827,9827,5627,7927,24484.900
01 feb 202427,9728,2127,9228,0527,49380.100
31 gen 202428,4328,5827,9427,9527,40536.600
30 gen 202428,2428,4728,1128,3627,80271.000
29 gen 202428,3828,4427,9728,1927,631.121.200
26 gen 202428,4928,6828,2628,5027,94341.800
*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...