Italia markets close in 21 minutes

Bombardier Inc. (BBD-A.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
70,93+1,02 (+1,46%)
In data: 10:04AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202469,8671,0169,8670,9370,936.910
02 mag 202467,4770,1367,4769,9169,9118.500
01 mag 202463,9969,0063,9967,2667,2616.200
30 apr 202462,9863,3062,8062,8062,801.700
29 apr 202463,4364,6562,6463,1363,138.100
26 apr 202461,0064,3061,0064,0664,0619.900
25 apr 202458,6862,3358,6861,7261,7231.700
24 apr 202458,9060,0056,4156,6356,632.900
23 apr 202457,2859,3957,2858,9058,904.500
22 apr 202457,1057,6256,9957,1957,193.400
19 apr 202456,4157,3256,4157,1057,104.300
18 apr 202456,5757,6756,2456,6656,665.200
17 apr 202457,5658,9057,1557,3457,344.500
16 apr 202456,5157,8856,4857,6057,605.000
15 apr 202459,2759,6856,4956,8656,864.800
12 apr 202458,8859,4058,2058,4458,442.000
11 apr 202458,9460,4458,5560,4460,441.900
10 apr 202460,6360,6359,1559,6459,6417.700
09 apr 202459,4061,7159,4061,7161,719.200
08 apr 202459,3059,7758,9959,6759,675.900
05 apr 202457,9460,1957,9459,2659,264.800
04 apr 202457,8159,4757,6157,6157,618.000
03 apr 202455,2556,3955,0755,8355,833.600
02 apr 202456,1756,9755,3055,7455,749.000
01 apr 202457,5058,6957,3557,5557,553.400
28 mar 202457,8258,5357,8258,0658,062.500
27 mar 202458,4958,7858,3158,7858,782.300
26 mar 202458,5559,0056,2258,5058,505.700
25 mar 202459,9859,9858,8059,0059,0013.000
22 mar 202458,4659,7258,4659,6859,683.800
21 mar 202459,4760,4958,7458,8758,877.400
20 mar 202459,0060,0058,4559,6159,617.600
19 mar 202456,6558,3756,5758,1858,189.800
18 mar 202454,9956,9154,9956,7656,766.300
15 mar 202455,0055,5054,6354,9154,915.600
14 mar 202453,4954,5053,4954,5054,504.600
13 mar 202452,5054,0052,4953,6453,647.100
12 mar 202452,7353,3552,4152,5752,573.500
11 mar 202452,0753,1050,4552,4852,489.400
08 mar 202452,2152,8152,2052,4752,471.700
07 mar 202453,2753,6852,3752,5452,543.700
06 mar 202450,8953,0850,8953,0853,0815.300
05 mar 202449,8751,0049,8750,5650,561.900
04 mar 202449,7350,3549,5450,0350,031.900
01 mar 202449,3050,3548,9749,9249,924.700
29 feb 202448,0349,1547,7049,1549,153.500
28 feb 202446,9947,9546,9747,4547,452.000
27 feb 202448,4148,4747,6747,7547,754.200
26 feb 202449,5449,5448,0748,1648,166.000
23 feb 202450,0250,0249,1749,4449,444.600
22 feb 202451,4151,5550,4350,4450,441.400
21 feb 202452,0852,0850,7950,7950,791.700
20 feb 202452,1953,1051,8852,1652,165.000
16 feb 202452,9353,5252,3452,3452,346.000
15 feb 202450,0953,1150,0953,0153,019.000
14 feb 202447,3150,2047,3150,0450,048.200
13 feb 202448,6749,6947,2348,0648,064.000
12 feb 202448,8549,6847,4449,3749,372.000
09 feb 202446,9748,5444,7748,3848,3813.000
08 feb 202452,2252,2244,5044,5144,5137.000
07 feb 202451,2152,3351,2152,3352,33500
06 feb 202452,0053,0052,0053,0053,002.700
05 feb 202451,1351,7650,4751,2451,246.600
02 feb 202449,8851,1649,0051,1051,104.100
01 feb 202449,8050,8749,3550,7650,762.800
31 gen 202450,2050,7249,7349,8049,804.600
30 gen 202450,1850,2550,0650,2550,25400
29 gen 202450,1050,9049,8250,8250,823.700
26 gen 202450,1651,0049,9950,1050,104.100
25 gen 202450,1850,7750,1850,3750,375.100
24 gen 202449,5650,6048,5248,5248,525.200
23 gen 202448,5049,4147,3149,3949,395.000
22 gen 202451,3151,3148,7148,7148,717.000
19 gen 202451,7952,1651,0252,1652,162.500
18 gen 202452,1052,5451,5852,3552,351.900
17 gen 202451,1751,7551,1451,7551,752.100
16 gen 202452,2052,6151,7252,3552,352.600
15 gen 202453,1753,7553,1753,7553,75700
12 gen 202455,1055,2252,2452,7052,705.800
11 gen 202455,2855,5354,0154,7654,762.000
10 gen 202456,0156,0154,3455,3055,303.200
09 gen 202455,8956,4454,3255,9955,9912.000
08 gen 202452,0155,5351,5455,4955,499.500
05 gen 202451,0151,9451,0151,6351,631.200
04 gen 202452,0052,0049,9951,5251,524.300
03 gen 202452,0052,0050,0350,0350,033.000
02 gen 202453,4553,6452,5752,5752,573.900
29 dic 202352,9853,6152,9853,4353,432.100
28 dic 202352,2353,0651,9852,9352,932.200
27 dic 202352,9953,3852,5852,5852,583.800
22 dic 202352,7453,0852,2052,2052,201.500
21 dic 202352,0052,1351,1851,9851,981.800
20 dic 202352,0352,4550,8350,8450,844.900
19 dic 202350,5652,5050,5652,2852,284.900
18 dic 202351,5551,6350,0050,5850,584.800
15 dic 202353,4953,5051,9351,9351,933.500
14 dic 202351,0153,8351,0153,3953,396.700
13 dic 202349,8951,0248,5051,0251,024.100
12 dic 202350,0250,4350,0050,1650,165.100
11 dic 202349,2850,0249,2549,9249,922.700
*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...