Italia markets open in 1 hour 18 minutes

Andlauer Healthcare Group Inc. (AND.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
39,78+1,05 (+2,71%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202438,8040,5038,7439,7839,78234.700
19 giu 202439,2739,6038,5738,7338,7312.300
18 giu 202438,9539,3538,7639,0839,0816.900
17 giu 202438,8939,0138,3838,6638,66289.800
14 giu 202439,0139,3038,8738,8938,8924.200
13 giu 202439,4339,6239,0339,2039,2062.600
12 giu 202439,5240,2939,4339,4539,4560.500
11 giu 202439,1739,6838,9239,5939,5949.600
10 giu 202439,0239,3639,0239,2039,2019.000
07 giu 202439,2239,2639,0839,2639,2610.100
06 giu 202439,0539,4838,9939,3739,3744.300
05 giu 202437,8539,1437,8538,9538,9520.700
04 giu 202437,5937,9537,4037,9537,9524.500
03 giu 202437,4937,7736,9937,6037,6032.600
31 mag 202437,0137,6036,5037,5037,50192.900
30 mag 202437,2837,5236,7337,1037,1036.700
29 mag 202437,6837,6836,4337,3137,3146.900
28 mag 202437,8338,0637,3537,5137,5111.300
27 mag 202438,5038,6938,1438,1438,146.700
24 mag 202438,0038,5338,0038,4038,4028.600
23 mag 202437,5438,3437,5438,1538,1536.300
22 mag 202438,3138,9137,8137,8237,8227.700
21 mag 202439,4939,4938,3338,5038,5028.700
17 mag 202440,6840,6839,5839,8139,8121.300
16 mag 202440,5040,9939,6540,6840,6846.200
15 mag 202440,6041,2540,3340,5440,5445.800
14 mag 202438,9439,2538,9339,0939,0927.000
13 mag 202439,6239,6238,6538,8838,8838.900
10 mag 202439,6239,7639,3539,5439,5414.900
09 mag 202440,6040,6139,3039,5539,5547.300
08 mag 202440,2941,0440,2940,5140,5127.900
07 mag 202440,6740,9240,3640,5840,5834.700
06 mag 202440,8841,0039,9340,3140,3154.600
03 mag 202441,0341,9440,6641,0541,0538.300
02 mag 202442,2342,5441,8741,8741,8716.200
01 mag 202441,6842,1141,4042,1042,1029.000
30 apr 202441,3941,8141,3841,7141,7121.200
29 apr 202441,5041,6140,8241,3941,3931.300
26 apr 202441,4241,6041,2541,5441,549.800
25 apr 202441,7842,0241,0341,5641,5629.400
24 apr 202442,0342,0341,4741,8241,827.200
23 apr 202442,1142,6142,0142,0142,014.700
22 apr 202441,7241,9041,1541,9041,907.500
19 apr 202442,4142,5841,7341,8941,8912.500
18 apr 202441,8342,1941,7842,0642,0610.600
17 apr 202442,1442,2141,0741,6441,6411.500
16 apr 202441,8242,2341,8242,0842,085.100
15 apr 202442,0642,2941,8742,1442,149.900
12 apr 202442,1942,5842,0242,1542,1513.200
11 apr 202442,7143,0042,3542,3642,3616.700
10 apr 202442,4042,6142,2242,4042,4038.800
09 apr 202442,4542,9042,4542,7342,7317.900
08 apr 202442,2542,8342,2442,4542,4518.300
05 apr 202442,5542,8642,1342,1542,156.700
04 apr 202442,5143,1942,1342,6042,6017.300
03 apr 202442,7543,3142,7542,7942,7921.700
02 apr 202442,9243,1442,7242,8842,887.900
01 apr 202442,6043,0942,6042,9342,9312.800
28 mar 202443,3843,4142,4342,4742,4713.700
27 mar 202443,0843,5143,0543,3843,3815.000
27 mar 20240.1 Dividendo
26 mar 202442,9543,7842,5342,8042,7034.700
25 mar 202443,3043,4642,7642,8542,7519.800
22 mar 202443,6743,7243,0843,2543,1523.200
21 mar 202443,7944,0643,3443,6543,5522.100
20 mar 202443,2344,1243,1943,8543,7537.500
19 mar 202443,0943,6542,8043,2843,1835.200
18 mar 202442,3243,2442,3243,0642,9630.500
15 mar 202442,1742,6442,0042,1142,0130.500
14 mar 202442,5642,7542,2242,3742,2717.300
13 mar 202443,1243,1342,4242,7042,6019.100
12 mar 202442,6743,4042,6743,2543,1518.600
11 mar 202442,7343,0942,7242,8042,7025.200
08 mar 202442,9843,0042,2342,7042,6043.900
07 mar 202442,8243,7342,6242,8042,7031.300
06 mar 202442,4543,7941,8542,7042,60105.000
05 mar 202439,3539,3538,2039,0138,9223.100
04 mar 202440,1340,1339,2639,2739,1821.100
01 mar 202440,2140,5340,1840,4240,3316.600
29 feb 202440,0940,3639,7740,3040,2124.100
28 feb 202440,4340,5340,0040,1840,097.700
27 feb 202440,0740,5340,0140,4840,3925.300
26 feb 202439,8440,1939,8440,1440,056.600
23 feb 202440,0040,2539,9140,0739,9830.800
22 feb 202439,9940,0539,7640,0039,9116.700
21 feb 202440,0140,1339,5039,9339,8431.900
20 feb 202439,6440,2839,3940,2740,1850.800
16 feb 202438,8840,0138,8539,3339,2473.900
15 feb 202439,0139,2538,7539,0038,9182.700
14 feb 202438,9139,3438,7339,0038,9112.600
13 feb 202439,2039,2038,1538,6438,5533.400
12 feb 202439,4639,5538,9039,4139,3234.800
09 feb 202439,8439,8539,2039,2039,1147.300
08 feb 202438,8739,9838,8739,8539,76175.800
07 feb 202439,0239,6838,8739,5139,4281.300
06 feb 202438,5439,0538,4939,0538,9635.100
05 feb 202438,9239,4938,5238,5238,4341.000
02 feb 202439,2039,2138,6039,1539,0630.100
01 feb 202439,1239,4538,8539,4339,3458.000
31 gen 202439,9439,9439,0339,2439,1542.800
*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...