Italia markets close in 7 hours 6 minutes

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
87,73+0,68 (+0,78%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202487,5089,0287,1987,7387,73417.451
27 giu 202487,3888,6186,2587,0587,05395.169
26 giu 202487,3487,7886,2087,2787,27211.941
25 giu 202488,3088,3086,0087,6987,69223.153
24 giu 202487,5188,7585,9087,5687,56449.165
21 giu 202485,6889,7585,6889,5689,563.353.508
20 giu 202486,7687,7485,9686,0786,07305.625
19 giu 202487,3188,0086,4086,8486,84133.240
18 giu 202486,2188,1085,8387,3487,34299.647
17 giu 202484,2586,6683,5286,1786,17602.384
14 giu 202485,9786,4483,2584,2584,25847.241
13 giu 202489,0089,4786,1486,5486,54332.855
12 giu 202489,2091,5887,1188,9288,92552.116
11 giu 202488,5089,4686,9487,8887,88349.451
10 giu 202488,9189,7688,6089,0289,02283.197
07 giu 202489,0189,5688,3789,0789,07309.263
06 giu 202490,7091,8788,1989,2889,28318.747
05 giu 202490,6391,6989,5790,6090,60290.094
04 giu 202491,0092,1088,4189,9789,97457.060
03 giu 202491,7694,2490,8891,9291,92556.661
31 mag 202491,0092,7490,6091,7591,75645.807
30 mag 202488,3190,4588,3190,2990,29393.670
29 mag 202490,5090,7587,5088,1288,12368.767
28 mag 202490,0092,0389,2690,7590,75486.290
27 mag 202488,2591,2588,2590,9890,98312.764
24 mag 202484,7189,3284,3888,9888,98564.349
23 mag 202490,3090,9283,6584,2784,271.103.153
22 mag 202479,4791,3679,1491,1691,162.206.327
21 mag 202479,4779,9978,5178,8078,80427.207
17 mag 202478,0079,5078,0079,0979,09593.461
16 mag 202475,9878,5075,7678,2478,24851.910
15 mag 202472,6976,5972,4676,2876,281.003.768
14 mag 202472,1572,7971,2172,4672,46199.601
13 mag 202471,5773,9071,4771,9471,94422.541
10 mag 202471,5072,2371,0071,5671,56366.439
09 mag 202472,2372,9871,2171,3871,38313.291
08 mag 202472,5373,3371,1572,1872,18575.588
07 mag 202473,7174,4273,0373,5673,56445.482
06 mag 202471,4874,3871,3573,5673,56893.308
03 mag 202469,9371,4969,9071,2171,21552.382
02 mag 202469,0070,0068,4069,8069,80941.892
01 mag 202462,7269,2562,7167,3567,351.083.562
30 apr 202462,9363,3662,7262,7262,72261.190
29 apr 202463,4564,7762,5063,1063,10458.411
26 apr 202461,8264,3861,6963,7963,79594.778
25 apr 202454,3962,3554,0461,7461,741.521.926
24 apr 202458,9160,2056,0257,0057,00711.516
23 apr 202457,0459,4057,0158,7658,76437.156
22 apr 202456,9157,9656,7257,2257,22243.170
19 apr 202456,6457,3156,3857,0757,07212.018
18 apr 202457,1057,7556,0556,6856,68313.881
17 apr 202458,0258,8957,0557,3557,35293.816
16 apr 202456,2957,8856,2457,5657,56229.019
15 apr 202459,4259,5856,5056,9556,95346.621
12 apr 202459,5059,9957,9858,6058,60320.672
11 apr 202459,4560,4258,4559,8659,86261.970
10 apr 202460,5061,1859,1559,5859,58464.555
09 apr 202459,4261,5559,4061,4461,44508.758
08 apr 202459,7759,8758,9259,6059,60280.283
05 apr 202457,8160,2257,3559,3959,39527.673
04 apr 202456,5559,5256,5557,7357,73918.270
03 apr 202455,2056,4754,8255,9055,90370.448
02 apr 202456,8256,8955,1655,6355,63419.692
01 apr 202457,9559,1857,0257,4857,48223.194
28 mar 202458,1558,6257,9358,1558,15247.546
27 mar 202458,7158,8257,7258,5358,53213.291
26 mar 202458,8259,1756,3858,2858,28447.034
25 mar 202459,2559,6058,3658,8758,87290.183
22 mar 202459,0059,7858,5059,6559,65197.365
21 mar 202458,8260,4958,5858,9558,95360.623
20 mar 202458,3960,0058,0359,5859,58497.114
19 mar 202456,6558,3556,5758,2458,24517.355
18 mar 202455,0056,8654,6556,6556,65430.055
15 mar 202454,2355,6354,2354,9954,99470.835
14 mar 202453,5354,5153,1854,4954,49402.442
13 mar 202452,6753,9852,2953,6453,64583.037
12 mar 202452,7153,4152,2152,7252,72363.586
11 mar 202452,1053,1452,0452,4552,45334.466
08 mar 202452,2852,8551,9652,4452,44349.114
07 mar 202453,2053,6752,2452,4452,44384.355
06 mar 202450,9853,1750,8953,0553,05872.704
05 mar 202450,1051,0949,6350,5550,55476.199
04 mar 202449,2550,3049,2549,9149,91437.444
01 mar 202449,7650,3148,9349,7449,74456.435
29 feb 202447,7549,2247,3349,1649,16459.642
28 feb 202447,7048,0446,7547,3547,35461.574
27 feb 202448,1048,6447,5147,7147,71431.318
26 feb 202449,0049,4448,0048,0048,00471.259
23 feb 202450,3050,4349,0049,2649,26321.021
22 feb 202451,2551,6450,2450,3450,34221.739
21 feb 202452,0452,1350,5550,8650,86258.247
20 feb 202452,0553,3151,7452,1952,19237.923
16 feb 202453,0053,6552,1852,3552,35349.724
15 feb 202450,0653,1049,3052,8352,83545.746
14 feb 202447,3450,2947,2150,0550,05576.799
13 feb 202448,0049,8047,0047,1447,14534.732
12 feb 202448,2249,5547,3349,2049,20609.723
09 feb 202445,1148,6344,5548,2248,22913.392
08 feb 202450,0851,0044,2944,4544,452.137.401
07 feb 202452,7552,7950,5552,1152,11571.213
*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...