Italia markets closed

Bombardier Inc. (BDRAF)

OTC Markets OTCQX - OTC Markets OTCQX Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,600,00 (0,00%)
Alla chiusura: 01:57PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202463,6063,6063,6063,6063,60-
27 giu 202463,8063,8063,5063,6063,602.600
26 giu 202463,2763,2763,2763,2763,27900
25 giu 202463,2763,2763,2763,2763,27700
24 giu 202463,2763,2763,2763,2763,27200
21 giu 202463,0464,7663,0464,7664,76300
20 giu 202460,0060,0060,0060,0060,00-
18 giu 202460,0060,0060,0060,0060,001.100
17 giu 202460,0060,0060,0060,0060,002.300
14 giu 202460,0060,0060,0060,0060,00600
13 giu 202463,3163,3163,3163,3163,31300
12 giu 202465,6565,6565,6565,6565,65100
11 giu 202465,6565,6565,6565,6565,65-
10 giu 202465,6565,6565,6565,6565,65-
07 giu 202465,6565,6565,6565,6565,65-
06 giu 202465,6565,6565,6565,6565,65800
05 giu 202465,6565,6565,6565,6565,65600
04 giu 202465,0065,1564,9865,0265,021.600
03 giu 202465,0065,0065,0065,0065,004.500
31 mag 202467,7767,7767,5467,5467,54400
30 mag 202464,7364,7364,7364,7364,73900
29 mag 202465,1065,1064,7364,7364,731.700
28 mag 202464,9464,9464,9464,9464,94100
24 mag 202464,9464,9464,9464,9464,94300
23 mag 202465,8765,8763,1063,1063,10700
22 mag 202462,7364,0862,7364,0864,08800
21 mag 202457,9257,9257,9257,9257,92700
20 mag 202455,1957,6255,1957,6057,602.600
17 mag 202456,4556,4556,4556,4556,45400
16 mag 202456,4556,4556,4556,4556,45900
15 mag 202454,5055,9454,5055,9455,941.400
14 mag 202452,5052,5052,5052,5052,50-
13 mag 202452,5052,5052,5052,5052,501.000
10 mag 202452,5052,5052,5052,5052,50800
09 mag 202453,6353,6353,6353,6353,63-
08 mag 202453,6353,6353,6353,6353,63-
07 mag 202453,6653,7053,5353,6353,632.100
06 mag 202454,1054,1054,1054,1054,10300
03 mag 202452,0452,0452,0452,0452,04300
02 mag 202451,0251,0250,7450,7450,741.100
01 mag 202447,2650,2347,2649,3049,30700
30 apr 202445,8245,8245,8245,8245,82200
29 apr 202446,3346,3346,3346,3346,33200
26 apr 202445,6646,8945,6646,8946,892.200
25 apr 202443,9345,5843,0645,5845,582.800
24 apr 202442,4442,4442,4442,4442,44100
23 apr 202443,1143,1143,1143,1143,11400
22 apr 202441,0741,0741,0741,0741,07-
19 apr 202441,0741,0741,0741,0741,07-
18 apr 202441,0641,0741,0641,0741,07400
17 apr 202441,7341,7341,7341,7341,73500
16 apr 202441,8441,8441,6941,6941,69300
15 apr 202441,9041,9041,5341,5341,53600
12 apr 202442,9842,9842,4442,4442,44200
11 apr 202443,6043,6043,6043,6043,60-
10 apr 202443,6043,6043,6043,6043,60200
09 apr 202443,2644,8443,2644,8444,841.700
08 apr 202443,9743,9743,9743,9743,97-
05 apr 202443,9743,9743,9743,9743,97400
04 apr 202443,7443,7443,4843,4843,48200
03 apr 202441,5241,5241,5241,5241,52500
02 apr 202440,9640,9640,6740,6740,672.200
01 apr 202442,3342,3342,2142,2142,21400
28 mar 202442,8542,8542,6442,6442,642.200
27 mar 202442,7242,7242,7242,7242,72-
26 mar 202441,9742,7241,9742,7242,722.000
25 mar 202443,6543,6543,6543,6543,651.000
22 mar 202443,6543,6543,6543,6543,65300
21 mar 202444,0644,0643,7943,7943,79600
20 mar 202443,4444,1943,4444,1944,19600
19 mar 202442,6342,8942,6342,8942,89800
18 mar 202440,9841,9340,9841,9341,931.500
15 mar 202439,9239,9239,9239,9239,92-
14 mar 202439,9239,9239,9239,9239,92200
13 mar 202439,9039,9039,9039,9039,90300
12 mar 202439,4039,5039,4039,5039,50800
11 mar 202439,0039,0039,0039,0039,00-
08 mar 202439,0039,0039,0039,0039,00-
07 mar 202439,5039,5039,0039,0039,00600
06 mar 202438,5139,1638,5139,1639,162.600
05 mar 202437,3537,5037,3537,5037,50600
04 mar 202436,9236,9236,9236,9236,92500
01 mar 202436,9336,9336,9236,9236,921.200
29 feb 202435,9435,9435,9435,9435,94300
28 feb 202435,0235,1034,5834,5834,58700
27 feb 202436,6036,6036,6036,6036,60400
26 feb 202436,6036,6036,6036,6036,60400
23 feb 202436,4436,6036,4436,6036,601.000
22 feb 202437,6837,6837,6837,6837,68300
21 feb 202437,6837,6837,6837,6837,68300
20 feb 202439,0039,3539,0039,3539,35400
16 feb 202438,8939,0038,8939,0039,00600
15 feb 202438,5038,6838,5038,6838,681.400
14 feb 202436,1337,0036,1337,0037,001.600
13 feb 202436,3736,3734,7834,7834,78900
12 feb 202435,5336,5035,5336,5036,50600
09 feb 202434,3735,9834,3735,9835,981.000
08 feb 202436,3636,3633,3733,5033,502.900
07 feb 202438,4638,5838,4638,5838,58400
06 feb 202438,9338,9338,5138,6238,62600
*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...