Italia markets closed

Colliers International Group Inc. (CIGI.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
152,830,00 (0,00%)
In data: 12:38PM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024154,75154,75152,52152,83152,8313.923
31 mag 2024153,52154,79150,00152,83152,83120.200
30 mag 2024151,76152,26150,93151,99151,9941.900
29 mag 2024151,58152,60150,72151,15151,1561.200
28 mag 2024154,31155,27153,45153,85153,8571.100
27 mag 2024150,73154,99150,73154,97154,9712.700
24 mag 2024152,28153,25151,75152,53152,5322.700
23 mag 2024152,96152,96151,02152,06152,0629.100
22 mag 2024155,61156,00153,88154,25154,2533.900
21 mag 2024156,88157,88155,22155,99155,9934.300
17 mag 2024158,59158,92155,74157,70157,7050.400
16 mag 2024158,87160,33158,21158,59158,5927.900
15 mag 2024156,46160,91156,01158,99158,9978.700
14 mag 2024155,15157,25154,45154,57154,5732.600
13 mag 2024156,38157,76153,30154,21154,2150.500
10 mag 2024155,25156,11152,54155,92155,9237.800
09 mag 2024151,01154,50151,01154,11154,1143.700
08 mag 2024152,38153,40150,38150,99150,9968.600
07 mag 2024151,50155,70151,50153,67153,6771.900
06 mag 2024148,87152,51148,45152,48152,4836.300
03 mag 2024144,62148,92144,62147,58147,5848.100
02 mag 2024139,60145,52138,13142,84142,8484.500
01 mag 2024142,78145,56142,78143,90143,9073.200
30 apr 2024145,58146,80142,93143,36143,3666.500
29 apr 2024147,60148,95145,29146,39146,3954.200
26 apr 2024146,93148,25146,93147,61147,6129.000
25 apr 2024149,36149,53146,42146,91146,9152.800
24 apr 2024149,33150,59146,49149,49149,4971.000
23 apr 2024148,82150,50147,66150,15150,1529.900
22 apr 2024145,93148,90145,50148,90148,9030.400
19 apr 2024147,29148,63145,29145,87145,8788.700
18 apr 2024150,47150,47145,79147,29147,2953.200
17 apr 2024151,11151,40148,61150,14150,1424.200
16 apr 2024151,44151,91149,13150,94150,9448.000
15 apr 2024157,11157,11151,47151,49151,4930.000
12 apr 2024151,39156,02151,39156,02156,0224.800
11 apr 2024157,64157,64155,25155,63155,6321.300
10 apr 2024160,13160,13155,95156,34156,3442.100
09 apr 2024161,26165,01161,07162,67162,6724.500
08 apr 2024160,92161,38159,41161,25161,2522.300
05 apr 2024161,41161,96159,70160,78160,7877.300
04 apr 2024164,61164,61160,21160,42160,4218.200
03 apr 2024160,97162,85160,97162,00162,0021.500
02 apr 2024160,28161,59160,20161,32161,3217.500
01 apr 2024165,38165,38161,67162,21162,2117.900
28 mar 2024166,82168,06165,50165,57165,5739.100
27 mar 2024164,49167,03164,49166,93166,9325.400
26 mar 2024164,99165,60163,27163,30163,3042.300
25 mar 2024166,28166,77164,00164,65164,6518.000
22 mar 2024168,33169,28165,58165,61165,6136.500
21 mar 2024165,48169,56165,48168,38168,3862.900
20 mar 2024161,68166,35161,68165,30165,3044.000
19 mar 2024160,13161,96159,92161,74161,7420.000
18 mar 2024161,82162,39160,16160,16160,1625.100
15 mar 2024163,05163,12160,50161,44161,4450.100
14 mar 2024160,74162,56159,10162,46162,4640.700
13 mar 2024160,75162,56160,67160,75160,7549.500
12 mar 2024158,33161,41158,31161,25161,2571.300
11 mar 2024159,17159,20157,66158,93158,9344.600
08 mar 2024158,99160,29157,40159,00159,0079.900
07 mar 2024159,05159,61158,36158,62158,6233.400
06 mar 2024159,87161,60158,28158,43158,4324.600
05 mar 2024160,64160,74159,00159,87159,8732.600
04 mar 2024160,14161,52159,15161,05161,0542.300
01 mar 2024157,95160,58157,90159,59159,5950.100
29 feb 2024158,00159,11155,83157,93157,9393.600
28 feb 2024160,17160,54156,83157,16157,1695.300
27 feb 2024160,37161,46159,86160,23160,2363.400
26 feb 2024160,01161,08159,64160,37160,3754.200
23 feb 2024161,00161,70159,41161,34161,34137.700
22 feb 2024168,24171,06168,24171,06171,0625.000
21 feb 2024168,52168,52164,10167,11167,1137.000
20 feb 2024171,15172,64168,60169,06169,0642.500
16 feb 2024172,34176,51171,56173,78173,7873.500
15 feb 2024170,00175,09170,00173,38173,3887.200
14 feb 2024166,64169,43165,08168,32168,3238.200
13 feb 2024164,95168,80162,33165,92165,9283.100
12 feb 2024161,89169,10161,89167,04167,0436.400
09 feb 2024161,67165,12159,95164,24164,2467.500
08 feb 2024148,39162,74146,14162,74162,7489.100
07 feb 2024150,98150,98148,15148,39148,3948.500
06 feb 2024153,69154,21150,67150,97150,9735.100
05 feb 2024154,87155,33153,62153,70153,7026.400
02 feb 2024158,70158,70155,37156,75156,7529.500
01 feb 2024157,41159,12154,47158,87158,8747.900
31 gen 2024157,32161,47157,14157,82157,8249.600
30 gen 2024160,13160,45158,57158,95158,9524.700
29 gen 2024159,37161,79158,84161,04161,0430.500
26 gen 2024159,98161,76159,62160,08160,0831.600
25 gen 2024159,58161,17159,28159,90159,9038.300
24 gen 2024158,55159,97157,86159,57159,5724.000
23 gen 2024158,79159,76157,21157,98157,9823.100
22 gen 2024156,04159,46156,04158,77158,7736.600
19 gen 2024150,82156,44150,82156,00156,0036.300
18 gen 2024148,81151,44148,22150,90150,9041.800
17 gen 2024148,35148,88146,94148,34148,3424.600
16 gen 2024150,20150,70147,14150,59150,5940.600
15 gen 2024147,99150,27147,98150,22150,2224.100
12 gen 2024152,60152,96148,97149,29149,2938.600
11 gen 2024151,14152,03149,87151,68151,6821.100
*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...