Italia markets closed

CGI Inc (CJ5A.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,32-2,36 (-2,55%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202490,3290,3290,3290,3290,324
01 lug 202492,6892,6892,6892,6892,68-
28 giu 202493,6893,6893,6893,6893,68-
27 giu 202493,2893,2893,2893,2893,28-
26 giu 202494,8094,8094,8094,8094,80-
25 giu 202492,4492,4492,4492,4492,44-
24 giu 202492,4292,4292,4292,4292,42-
21 giu 202492,6092,6092,6092,6092,60-
20 giu 202491,5491,5491,5491,5491,54-
19 giu 202491,9091,9091,9091,9091,90-
18 giu 202493,0893,0893,0893,0893,08-
17 giu 202492,8292,8292,8292,8292,82-
14 giu 202492,8092,8092,8092,8092,80-
13 giu 202492,9492,9492,9492,9492,94-
12 giu 202493,5693,5693,5693,5693,56-
11 giu 202493,9893,9893,9893,9893,98-
10 giu 202493,9493,9493,9493,9493,94-
07 giu 202493,0693,0693,0693,0693,06-
06 giu 202492,3292,3292,3292,3292,32-
05 giu 202491,1891,1891,1891,1891,18-
04 giu 202490,1890,1890,1890,1890,18-
03 giu 202491,1091,1091,1091,1091,10-
31 mag 202490,2290,2290,2290,2290,22-
30 mag 202491,8891,8891,8891,8891,88-
29 mag 202494,3894,3894,3894,3894,38-
28 mag 202494,1894,1894,1894,1894,18-
27 mag 202495,9095,9095,9095,9095,90-
24 mag 202496,1096,1096,1096,1096,10-
23 mag 202497,1897,1897,1897,1897,18-
22 mag 202496,6496,6496,6496,6496,64-
21 mag 202496,2696,2696,2696,2696,26-
20 mag 202496,5496,5496,5496,5496,54-
17 mag 202495,9095,9095,9095,9095,90-
16 mag 202495,5295,5295,5295,5295,52-
15 mag 202494,3094,3094,3094,3094,30-
14 mag 202494,0094,0094,0094,0094,00-
13 mag 202494,8094,8094,8094,8094,80-
10 mag 202494,4894,4894,4894,4894,48-
09 mag 202495,8295,8295,8295,8295,82-
08 mag 202495,7095,7095,7095,7095,70-
07 mag 202496,3296,3296,3296,3296,32-
06 mag 202496,1096,1096,1096,1096,10-
03 mag 202495,0295,0295,0295,0295,02-
02 mag 202492,3692,3692,3692,3692,36-
30 apr 202495,2095,2095,2095,2095,20-
29 apr 202496,0696,0696,0696,0696,06-
26 apr 202496,4696,4696,4696,4696,46-
25 apr 202497,1097,1097,1097,1097,10-
24 apr 202498,3298,3298,3298,3298,32-
23 apr 202499,0099,0099,0099,0099,00-
22 apr 202497,7297,7297,7297,7297,72-
19 apr 202496,8096,8096,8096,8096,80-
18 apr 202497,7897,7897,7897,7897,78-
17 apr 202497,3297,3297,3297,3297,32-
16 apr 202496,5496,5496,5496,5496,54-
15 apr 202498,0498,0498,0498,0498,04-
12 apr 202498,2298,2298,2298,2298,22-
11 apr 202497,3697,3697,3697,3697,36-
10 apr 202498,5098,5098,5098,5098,50-
09 apr 202498,0898,0898,0898,0898,08-
08 apr 202497,9497,9497,9497,9497,94-
05 apr 202498,4498,4498,4498,4498,44-
04 apr 202499,7299,7299,7299,7299,72-
03 apr 2024100,80100,80100,80100,80100,80-
02 apr 2024101,95101,95101,95101,95101,95-
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 2024107,00107,00107,00107,00107,00-
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 2024106,80106,80106,80106,80106,80-
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 2024107,20107,20107,20107,20107,20-
23 feb 2024105,40105,40105,40105,40105,40-
22 feb 2024102,60102,60102,60102,60102,60-
21 feb 2024104,40104,40104,40104,40104,40-
20 feb 2024106,20106,20106,20106,20106,20-
19 feb 2024106,60106,60106,60106,60106,60-
16 feb 2024107,40107,40107,40107,40107,40-
15 feb 2024106,00106,00106,00106,00106,00-
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-
*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...