Italia markets closed

CI Financial Corp. (CIXXF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,55-0,09 (-0,85%)
Alla chiusura: 02:22PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202411,2111,2110,5510,5510,554.214
16 mag 202411,3111,3110,6210,6410,645.800
15 mag 202410,5610,8110,5610,7010,7023.400
14 mag 202410,9810,9810,6010,6010,6019.500
13 mag 202410,8310,9610,8310,8810,8820.900
10 mag 202411,8611,8610,8210,8210,82185.900
09 mag 202412,3212,3212,2512,2512,25600
08 mag 202412,1812,2312,1812,2312,236.500
07 mag 202412,1412,1412,1412,1412,14400
06 mag 202412,2712,2712,2012,2012,20400
03 mag 202412,1112,2312,0912,2212,2229.700
02 mag 202412,1712,1712,1712,1712,171.800
01 mag 202412,1712,1712,1712,1712,17-
30 apr 202412,0412,1712,0412,1712,171.200
29 apr 202411,8612,0411,8612,0412,041.200
26 apr 202411,8911,8911,8611,8611,86600
25 apr 202412,0512,0512,0512,0512,05100
24 apr 202412,0912,0912,0712,0912,091.500
23 apr 202412,1512,1512,1512,1512,15600
22 apr 202412,0212,0212,0212,0212,024.000
19 apr 202411,9312,0111,9012,0112,01800
18 apr 202411,8311,8311,8311,8311,83-
17 apr 202411,7711,8311,7711,8311,832.300
16 apr 202411,7311,7611,7311,7611,764.100
15 apr 202412,0412,0411,9111,9111,91600
12 apr 202412,1212,1212,0012,0012,0039.000
11 apr 202412,2112,2112,2112,2112,21100
10 apr 202412,1612,1612,0012,0012,003.400
09 apr 202412,3612,3612,3012,3212,326.600
08 apr 202412,3912,3912,3412,3612,366.200
05 apr 202412,4012,4012,3912,3912,392.200
04 apr 202412,6112,6112,3512,3512,354.400
03 apr 202412,6312,6312,4612,4812,4815.500
02 apr 202412,6512,6912,6512,6612,6614.600
01 apr 202412,7612,7612,5912,6812,6813.200
28 mar 202412,7812,7812,6612,6612,663.800
27 mar 202412,7312,8512,6812,7412,744.400
27 mar 20240.147 Dividendo
26 mar 202412,8012,9212,7812,7812,6320.900
25 mar 202412,7712,8212,7412,7412,595.700
22 mar 202412,6612,8112,6412,8112,668.100
21 mar 202412,7813,0012,7812,9712,823.200
20 mar 202412,7412,8412,7412,8412,692.800
19 mar 202412,5912,8012,5912,8012,6537.600
18 mar 202412,4812,6112,4012,6112,4611.300
15 mar 202412,4012,5112,4012,4712,3311.400
14 mar 202411,9112,4811,9112,4012,2611.000
13 mar 202412,5812,5812,5212,5212,388.900
12 mar 202412,4012,5212,4012,5012,357.300
11 mar 202412,4812,5112,4612,5112,3713.300
08 mar 202412,5512,6312,4612,5412,4024.200
07 mar 202412,6112,6112,5312,5912,449.800
06 mar 202412,5112,5412,4812,5412,4029.700
05 mar 202412,4512,4512,3412,3712,2335.700
04 mar 202411,7712,4911,7712,4812,346.000
01 mar 202412,5012,5212,4412,5212,3726.900
29 feb 202412,3712,5112,2812,4012,2645.200
28 feb 202412,4012,5212,3712,3712,233.600
27 feb 202412,4112,5712,4112,5712,42100.400
26 feb 202412,3912,4112,3012,4112,27148.600
23 feb 202412,3412,4012,3012,3012,1630.500
22 feb 202411,7511,8111,7511,7611,6241.200
21 feb 202411,8311,8311,5611,5811,454.700
20 feb 202411,1912,0211,1911,9011,7627.300
16 feb 202412,0212,0711,9512,0311,8911.800
15 feb 202411,9611,9611,9611,9611,82600
14 feb 202411,5911,7611,5911,7311,606.700
13 feb 202411,5011,5111,4611,4611,339.500
12 feb 202411,8311,8811,7711,8011,6644.000
09 feb 202411,6711,6711,6711,6711,5431.500
08 feb 202411,8011,8011,6511,6511,5267.200
07 feb 202412,0812,0812,0812,0811,9450.400
06 feb 202412,0612,0812,0612,0811,949.500
05 feb 202412,1212,1812,1212,1812,0411.900
02 feb 202412,2512,2512,2512,2512,1133.200
01 feb 202412,1512,1712,1512,1512,0129.100
31 gen 202412,2412,2412,2212,2212,0822.700
30 gen 202412,2412,2412,2112,2212,0713.500
29 gen 202412,1912,1912,1912,1912,0511.700
26 gen 202412,0012,1912,0012,1912,0529.700
25 gen 202411,9312,0011,9311,9411,8013.700
24 gen 202412,0012,0011,8811,8811,7436.900
23 gen 202411,9011,9611,9011,9611,8217.400
22 gen 202411,8111,8311,7711,7711,6335.200
19 gen 202411,5011,5011,5011,5011,373.100
18 gen 202411,5011,5011,5011,5011,374.200
17 gen 202410,7211,4910,7211,3511,223.000
16 gen 202411,4811,4811,4511,4511,321.300
12 gen 202411,4811,5711,4511,5711,4421.000
11 gen 202411,1911,4011,1711,4011,273.900
10 gen 202411,4011,4011,4011,4011,27300
09 gen 202411,4011,4011,4011,4011,27300
08 gen 202411,3911,3911,3411,3411,2124.700
05 gen 202411,3711,4011,3711,4011,261.700
04 gen 202411,2611,2611,2611,2611,132.900
03 gen 202411,0011,0410,9311,0210,894.300
02 gen 202411,0811,1711,0011,1110,983.800
29 dic 202311,2011,2611,2011,2611,134.500
28 dic 202311,3511,3511,3511,3511,221.800
28 dic 20230.151 Dividendo
*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...