Italia markets closed

Alimentation Couche-Tard Inc. (ATD.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
75,10-0,98 (-1,29%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202476,2076,3075,0375,1075,102.783.462
15 apr 202475,8776,5575,4276,0876,081.766.300
12 apr 202475,4975,6575,0175,4375,431.040.300
11 apr 202475,8375,8875,0975,7575,751.475.600
10 apr 202475,3475,6774,9375,4575,451.351.100
09 apr 202476,0876,4475,0875,7475,741.974.400
08 apr 202475,3477,2575,3476,1476,141.488.200
05 apr 202474,0175,8673,6675,4575,451.497.200
04 apr 202475,0075,2474,0474,1874,181.825.600
03 apr 202474,4475,1174,0874,5974,592.055.800
02 apr 202475,0775,2974,3374,6874,682.582.600
01 apr 202477,0077,0275,5275,6475,642.238.100
28 mar 202477,0577,9577,0077,3177,313.175.600
28 mar 20240.175 Dividendo
27 mar 202477,7377,9277,0077,2677,082.360.000
26 mar 202476,6478,2876,2277,1777,002.867.100
25 mar 202477,5378,5077,0977,7777,593.240.200
22 mar 202477,6878,2576,0977,9077,722.241.300
21 mar 202476,0079,0074,8378,0977,913.891.800
20 mar 202482,3582,4880,9181,5281,34985.900
19 mar 202480,9382,6580,9382,3682,171.158.500
18 mar 202483,8584,3880,6380,8680,681.456.700
15 mar 202483,4284,5982,4683,7283,535.387.100
14 mar 202482,6283,0581,9382,5382,341.370.400
13 mar 202483,2183,7482,7383,0882,891.797.100
12 mar 202482,8983,6882,7583,4883,291.133.500
11 mar 202482,9383,5682,1782,5382,341.086.100
08 mar 202485,2485,2782,2082,5682,371.019.600
07 mar 202484,0885,1583,6685,0284,83799.100
06 mar 202483,8184,3783,3683,5783,38680.700
05 mar 202483,5084,7883,3283,6583,461.138.100
04 mar 202483,9184,2083,3383,5583,36591.900
01 mar 202483,8684,4783,3184,0283,83775.800
29 feb 202484,5085,0884,0684,1783,982.057.900
28 feb 202486,0086,3084,3584,5584,361.153.600
27 feb 202485,8086,5585,4085,9785,781.032.600
26 feb 202486,4187,2785,9886,1085,901.184.500
23 feb 202486,1986,8185,7386,2786,071.039.500
22 feb 202485,1086,7685,0886,1985,991.443.400
21 feb 202484,7985,6184,5184,6684,471.002.200
20 feb 202482,0185,2582,0185,0784,881.619.800
16 feb 202483,7583,7581,8682,0081,811.030.600
15 feb 202484,3284,9083,0183,2783,081.386.100
14 feb 202480,9084,4680,9084,2984,101.676.300
13 feb 202480,2680,9479,9080,6480,461.491.700
12 feb 202481,0181,6780,4080,5880,40487.000
09 feb 202480,0881,3879,9781,1380,951.444.100
08 feb 202479,2580,2178,6180,0979,91820.400
07 feb 202479,0779,7878,7279,2479,06501.600
06 feb 202479,3179,4678,6279,1979,01549.900
05 feb 202480,5380,6378,5678,7078,52666.500
02 feb 202480,2980,6079,4080,0679,88641.000
01 feb 202479,1080,4279,1080,2980,11715.400
31 gen 202480,0380,4278,6678,7878,601.330.700
30 gen 202479,9980,5979,4380,2880,10682.700
29 gen 202479,6580,0979,4080,0279,84546.500
26 gen 202480,5880,8979,5679,6579,47674.500
25 gen 202481,3181,5280,3980,5980,41743.500
24 gen 202481,5782,3281,2081,3681,18699.400
23 gen 202480,9281,7080,6381,4581,271.025.000
22 gen 202481,9581,9580,4881,1180,93925.300
19 gen 202481,4981,7380,6781,7081,511.413.400
18 gen 202479,2081,3179,1581,3081,121.259.900
17 gen 202478,5279,2477,6078,9178,731.223.100
16 gen 202478,3779,5077,1178,8178,631.745.000
15 gen 202478,0078,4477,8178,1777,99438.400
12 gen 202480,0880,2277,8978,0277,841.233.200
11 gen 202480,4080,7878,8579,7979,61901.100
10 gen 202479,6480,8279,4380,3680,181.151.200
09 gen 202479,8979,9079,1079,6279,441.554.200
08 gen 202479,3380,0578,6980,0279,841.070.700
05 gen 202479,2579,8878,7479,1778,99940.500
04 gen 202478,5079,3978,4679,3179,13870.100
03 gen 202477,8578,8577,8578,3178,13543.400
02 gen 202477,7578,1977,2678,0777,89762.700
29 dic 202377,7578,0977,2478,0377,85610.800
28 dic 202377,3878,6977,3877,4977,31957.900
27 dic 202376,0077,6775,9777,4077,22903.500
22 dic 202374,6276,3774,6276,0275,85964.000
21 dic 202374,7675,5674,5574,7274,55908.200
20 dic 202376,0076,2674,6874,7374,561.434.600
19 dic 202375,3976,3075,0076,0475,87998.200
18 dic 202374,2974,9873,9674,7474,571.064.200
15 dic 202374,5175,0074,0974,2874,115.933.200
14 dic 202377,0477,3273,0474,4874,311.881.300
13 dic 202376,9477,4176,0877,2877,101.374.800
12 dic 202376,5176,9675,3776,8376,661.773.500
11 dic 202376,5477,1376,0976,4676,291.274.200
08 dic 202377,1377,4876,3876,5676,391.100.400
07 dic 202377,9077,9076,8977,0176,841.213.200
06 dic 202377,5578,4777,4877,5977,411.170.600
06 dic 20230.175 Dividendo
05 dic 202378,1278,8177,1777,5277,171.681.200
04 dic 202377,4978,2876,3977,9977,641.081.400
01 dic 202377,2677,5075,6676,9376,581.289.100
30 nov 202376,4177,5875,1077,4077,052.433.900
29 nov 202377,9077,9074,5076,2375,892.255.400
28 nov 202378,8079,5478,1078,7578,391.267.300
27 nov 202379,2079,4778,6078,7578,391.085.300
24 nov 202378,7779,4978,6579,2078,84318.200
*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...