Italia markets open in 5 hours 35 minutes

CGI Inc (CJ5A.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
93,30-1,50 (-1,58%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202494,8094,8094,8093,3093,302
26 giu 202494,8094,8094,8094,8094,80-
25 giu 202492,4492,4492,4492,4492,44-
24 giu 202492,4692,4692,4692,4692,46-
21 giu 202492,5492,5492,5492,5492,54-
20 giu 202491,6091,6091,6091,6091,60-
19 giu 202491,7091,7091,7091,7091,70-
18 giu 202493,0893,0893,0893,0893,08-
17 giu 202492,9292,9292,9292,9292,92-
14 giu 202492,8692,8692,8692,8692,86-
13 giu 202492,9492,9492,9492,9492,94-
12 giu 202493,6093,6093,6093,6093,60-
11 giu 202494,0294,0294,0294,0294,02-
10 giu 202493,9693,9693,9693,9693,96-
07 giu 202493,0893,0893,0893,0893,08-
06 giu 202492,3292,3292,3292,3292,32-
05 giu 202491,1891,1891,1891,1891,18-
04 giu 202490,1690,1690,1690,1690,16-
03 giu 202491,1291,1291,1291,1291,12-
31 mag 202490,2490,2490,2490,2490,24-
30 mag 202491,8891,8891,8891,8891,88-
29 mag 202494,3894,3894,3894,3894,38-
28 mag 202493,2093,2093,2093,2093,20-
27 mag 202495,7295,7295,7295,7295,72-
24 mag 202496,0896,0896,0896,0896,08-
23 mag 202497,0897,0897,0897,0897,08-
22 mag 202496,6096,6096,6096,6096,60-
21 mag 202496,1696,1696,1696,1696,16-
20 mag 202496,4696,4696,4696,4696,46-
17 mag 202495,9695,9695,9695,9695,96-
16 mag 202495,5895,5895,5895,5895,58-
15 mag 202494,3494,3494,3494,3494,34-
14 mag 202494,0294,0294,0294,0294,02-
13 mag 202494,8494,8494,8494,8494,84-
10 mag 202494,5494,5494,5494,5494,54-
09 mag 202495,9095,9095,9095,9095,90-
08 mag 202495,7495,7495,7495,7495,74-
07 mag 202496,2296,2296,2296,2296,22-
06 mag 202496,1096,1096,1096,1096,10-
03 mag 202495,0695,0695,0695,0695,06-
02 mag 202492,3892,3892,3892,3892,38-
30 apr 202495,1695,1695,1695,1695,16-
29 apr 202496,1096,1096,1096,1096,10-
26 apr 202496,5096,5096,5096,5096,50-
25 apr 202497,1497,1497,1497,1497,14-
24 apr 202498,3498,3498,3498,3498,34-
23 apr 202499,1299,1299,1299,1299,12-
22 apr 202497,6297,6297,6297,6297,62-
19 apr 202496,9296,9296,9296,9296,92-
18 apr 202497,8697,8697,8697,8697,86-
17 apr 202497,3097,3097,3097,3097,30-
16 apr 202496,5896,5896,5896,5896,58-
15 apr 202498,0698,0698,0698,0698,06-
12 apr 202498,2898,2898,2898,2898,28-
11 apr 202497,4697,4697,4697,4697,46-
10 apr 202498,4898,4898,4898,4898,48-
09 apr 202498,1098,1098,1098,1098,10-
08 apr 202498,0498,0498,0498,0498,04-
05 apr 202498,5898,5898,5898,5898,58-
04 apr 202499,8499,8499,8499,8499,84-
03 apr 2024100,95100,95100,95100,95100,95-
02 apr 2024101,55101,55101,55101,55101,55-
28 mar 2024101,40101,40101,40101,40101,40-
27 mar 2024101,20101,20101,20101,20101,20-
26 mar 2024101,00101,00101,00101,00101,00-
25 mar 2024102,80102,80102,80102,80102,80-
22 mar 2024105,40105,40105,40105,40105,40-
21 mar 2024108,20108,20108,20108,20108,20-
20 mar 2024107,80107,80107,80107,80107,80-
19 mar 2024106,60106,60106,60106,60106,60-
18 mar 2024107,20107,20107,20107,20107,20-
15 mar 2024107,60107,60107,60107,60107,60-
14 mar 2024108,40108,40108,40108,40108,40-
13 mar 2024107,80107,80107,80107,80107,80-
12 mar 2024107,20107,20107,20107,20107,20-
11 mar 2024107,00107,00107,00107,00107,00-
08 mar 2024108,00108,00108,00108,00108,00-
07 mar 2024105,40105,40105,40105,40105,40-
06 mar 2024105,60105,60105,60105,60105,60-
05 mar 2024106,40106,40106,40106,40106,40-
04 mar 2024106,80106,80106,80106,80106,80-
01 mar 2024106,40106,40106,40106,40106,40-
29 feb 2024105,80105,80105,80105,80105,80-
28 feb 2024106,80106,80106,80106,80106,80-
27 feb 2024106,20106,20106,20106,20106,20-
26 feb 2024107,00107,00107,00107,00107,00-
23 feb 2024105,40105,40105,40105,40105,40-
22 feb 2024103,00103,00103,00103,00103,00-
21 feb 2024104,40104,40104,40104,40104,40-
20 feb 2024106,20106,20106,20106,20106,20-
19 feb 2024106,40106,40106,40106,40106,40-
16 feb 2024107,40107,40107,40107,40107,40-
15 feb 2024105,80105,80105,80105,80105,80-
14 feb 2024104,00104,00104,00104,00104,00-
13 feb 2024105,20105,20105,20105,20105,20-
12 feb 2024105,80105,80105,80105,80105,80-
09 feb 2024106,20106,20106,20106,20106,20-
08 feb 2024103,60103,60103,40103,40103,402
07 feb 2024103,40103,40103,40103,40103,40-
06 feb 2024104,00104,00104,00104,00104,00-
*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...