Italia markets open in 1 hour 24 minutes

Aecon Group Inc. (ARE.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
16,85+0,32 (+1,94%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202416,5416,9716,5216,8516,85209.200
26 giu 202416,4216,6316,3716,5316,53180.400
25 giu 202416,5016,6416,4216,5016,50129.500
24 giu 202416,2416,5916,1816,5816,58153.400
21 giu 202416,1716,2715,8816,2516,25291.700
21 giu 20240.19 Dividendo
20 giu 202416,3116,4916,1816,3916,20211.200
19 giu 202416,4116,5716,1216,2816,09116.100
18 giu 202416,3816,7716,3516,4816,29135.600
17 giu 202416,2616,3816,1416,3516,16288.400
14 giu 202416,7716,8016,2516,3516,16191.100
13 giu 202416,7916,9516,7216,7716,58154.700
12 giu 202416,9016,9716,7916,9116,71199.700
11 giu 202416,6116,9316,5616,8116,62152.200
10 giu 202416,6016,8216,5916,6816,49190.300
07 giu 202416,6716,8516,5416,6816,49150.900
06 giu 202416,7016,8916,6216,6516,46285.700
05 giu 202416,0016,7715,9816,6516,46459.300
04 giu 202416,1516,1515,8415,9715,78312.900
03 giu 202416,4416,5316,1316,2516,06209.700
31 mag 202416,3516,4516,0516,4316,24553.100
30 mag 202416,5016,7516,3116,3816,19137.000
29 mag 202416,4116,5916,2116,4816,29188.300
28 mag 202416,8316,8416,4216,5016,31273.900
27 mag 202417,0517,0516,8316,9416,7466.000
24 mag 202416,8817,0716,8416,9316,73148.800
23 mag 202416,6916,9616,6916,8216,63114.200
22 mag 202416,7816,9716,6316,7716,58213.500
21 mag 202416,6517,0716,6516,7816,59241.700
17 mag 202416,9516,9716,6316,6816,49258.600
16 mag 202417,1317,1316,8216,8716,67311.300
15 mag 202417,0717,2316,9317,1716,97360.700
14 mag 202417,2317,2717,0517,0816,88132.700
13 mag 202417,1117,2917,0017,1716,97153.500
10 mag 202417,1817,2617,0317,1216,92158.500
09 mag 202417,0817,2116,9917,1116,91128.800
08 mag 202416,9417,0716,8617,0316,83204.200
07 mag 202416,9817,1416,9217,0416,84191.800
06 mag 202416,9617,1516,8516,9516,75461.800
03 mag 202416,9617,0716,7816,8716,67310.600
02 mag 202416,9116,9616,6816,8716,67125.300
01 mag 202416,9316,9616,5916,7616,57196.600
30 apr 202416,9917,0816,8016,9116,71497.300
29 apr 202417,0017,3216,8316,9816,78280.000
26 apr 202417,2017,2016,6717,0516,85364.500
25 apr 202416,5517,3816,3817,1116,91657.400
24 apr 202416,9517,0716,6916,7116,52265.400
23 apr 202416,8417,0116,7716,9016,70184.700
22 apr 202417,0617,0616,7916,8416,64193.000
19 apr 202417,0017,2516,8917,0416,84261.100
18 apr 202416,7017,0516,6717,0316,83222.600
17 apr 202416,6416,7616,5016,6116,42175.400
16 apr 202416,5416,7116,4016,5716,38146.800
15 apr 202417,2317,3716,5216,6516,46257.400
12 apr 202417,1117,3217,0717,1916,99247.000
11 apr 202417,0017,3116,9617,2417,04213.600
10 apr 202416,9017,0816,7816,9116,71155.600
09 apr 202416,9817,0816,7816,9816,78192.100
08 apr 202416,9817,0616,8417,0416,84231.500
05 apr 202416,8017,1116,6616,9716,77263.300
04 apr 202417,4017,4016,7816,8116,62533.900
03 apr 202417,1017,4017,0417,3517,15564.700
02 apr 202416,9517,2016,8717,1716,97322.200
01 apr 202417,0817,1816,9517,0616,86232.900
28 mar 202416,8917,1416,8717,0116,81455.400
27 mar 202416,6316,9816,6316,9416,74244.700
26 mar 202416,3416,7516,3316,6716,48258.600
25 mar 202416,2916,4516,2216,2716,08202.800
22 mar 202416,4116,4116,2016,3216,13207.200
21 mar 202416,3816,4916,3016,3316,14188.200
21 mar 20240.19 Dividendo
20 mar 202416,4416,5816,4016,4916,11194.500
19 mar 202416,4216,5216,2916,4416,06175.300
18 mar 202416,4116,6316,2816,4416,06218.600
15 mar 202416,4116,5016,2416,4116,03327.400
14 mar 202416,2416,5616,2116,4116,03409.100
13 mar 202416,5516,6316,0516,1415,77420.200
12 mar 202416,7416,8016,5316,5416,16342.900
11 mar 202416,8716,8716,5316,6716,29295.800
08 mar 202417,0017,2916,9217,0316,64553.600
07 mar 202416,2117,2716,2117,0316,641.621.600
06 mar 202414,5016,3314,5016,2515,882.030.500
05 mar 202414,7014,7014,3114,5314,20373.300
04 mar 202414,6314,8514,4514,7214,38329.900
01 mar 202414,3014,6714,2214,5914,25314.200
29 feb 202414,1814,2813,9914,2313,90205.100
28 feb 202414,2114,4214,0414,1813,85212.900
27 feb 202414,0014,2513,9414,2213,89143.400
26 feb 202413,7914,0313,7913,9713,65133.700
23 feb 202414,0414,0913,7313,8313,51193.900
22 feb 202413,8714,1113,8514,0513,73143.000
21 feb 202413,8113,8313,6513,8113,49119.300
20 feb 202413,7813,9013,6913,8213,50308.500
16 feb 202413,9014,1313,8113,8313,51182.200
15 feb 202414,0514,0813,9514,0413,72169.600
14 feb 202414,0214,1713,9914,0713,75145.700
13 feb 202414,3014,3313,9113,9313,61386.500
12 feb 202414,5814,6614,4014,4514,12145.700
09 feb 202414,6114,6814,5014,5814,24214.800
08 feb 202414,5414,7414,4014,6014,26312.000
*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...