Italia markets close in 1 hour 29 minutes

Alimentation Couche-Tard Inc. (CJA1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,62+0,26 (+0,52%)
In data: 08:46AM CEST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202450,6250,6250,6250,6250,6220
20 mag 202450,3650,3650,3650,3650,3620
17 mag 202450,6650,8650,6650,8650,86-
16 mag 202451,6451,8051,6451,8051,80-
15 mag 202451,4251,5851,4251,5851,58-
14 mag 202450,8651,4250,8651,4251,4225
13 mag 202451,1651,6651,1651,6651,66-
10 mag 202450,6451,1050,6451,1051,10-
09 mag 202450,6050,6050,6050,6050,60-
08 mag 202450,3450,4850,3450,4850,48-
07 mag 202450,7650,9250,5650,7450,74100
06 mag 202450,6650,8450,6650,8450,84-
03 mag 202450,7650,8850,7650,8850,88-
02 mag 202451,1451,5051,1451,5051,50-
30 apr 202452,7252,7252,2252,2252,22-
29 apr 202453,0853,1053,0853,1053,10-
26 apr 202452,7452,7452,7452,7452,74-
25 apr 202452,5252,5251,7851,7851,78-
24 apr 202453,1453,4053,1453,4053,40-
23 apr 202453,1453,1453,1453,1453,14-
22 apr 202451,9452,5051,9452,5052,50-
19 apr 202451,1051,3451,1051,3451,34-
18 apr 202451,1651,7251,1651,7251,7210
17 apr 202450,9051,2650,9050,9450,94100
16 apr 202451,7651,7651,7651,7651,76-
15 apr 202451,6451,8251,6451,8251,82-
12 apr 202451,5251,5851,5251,5851,58-
11 apr 202451,3851,5651,3851,5651,5620
10 apr 202451,3652,1451,3652,1452,1440
09 apr 202451,7852,5451,4051,5851,58255
08 apr 202450,8251,9850,8251,9851,9871
05 apr 202450,2051,2850,2051,2851,28128
04 apr 202450,9050,9450,5450,9450,9412
03 apr 202450,7051,4250,6450,6450,645
02 apr 202451,4051,4051,1851,2651,2620
28 mar 202452,2052,9052,2052,9052,90-
28 mar 20240.175 Dividendo
27 mar 202452,0452,6252,0452,6252,44-
26 mar 202452,6852,6852,0452,0451,87-
25 mar 202452,6652,6852,6652,6852,50-
22 mar 202453,5453,5453,5453,5453,36100
21 mar 202454,9854,9851,0052,8052,62484
20 mar 202455,6456,2855,6456,2856,0990
19 mar 202454,7454,7454,7454,7454,56-
18 mar 202456,7656,7656,7656,7656,5755
15 mar 202455,7455,7455,7455,7455,55-
14 mar 202456,1456,2256,1456,2256,03-
13 mar 202456,5256,5256,2656,4656,2730
12 mar 202455,8456,1055,8456,1055,91-
11 mar 202455,8455,9655,8455,9655,77-
08 mar 202457,3858,0057,3858,0057,81100
07 mar 202456,3857,7856,3857,7857,59110
06 mar 202456,2857,1056,2856,8856,6940
05 mar 202456,2456,9456,2456,9456,75-
04 mar 202457,1057,1056,7856,7856,5988
01 mar 202457,2057,2056,9657,0256,8318
29 feb 202457,3458,0057,3458,0057,8120
28 feb 202459,3059,3057,7857,8057,6146
27 feb 202458,3458,3858,3458,3858,19-
26 feb 202459,0459,0458,9058,9058,7087
23 feb 202458,8458,8458,8458,8458,64-
22 feb 202457,9458,3057,9458,3058,1160
21 feb 202457,9257,9257,9257,9257,73-
20 feb 202455,9657,0055,9657,0056,8160
19 feb 202456,0056,0056,0056,0055,81-
16 feb 202457,0857,0857,0457,0456,85-
15 feb 202457,8457,8457,5857,5857,39-
14 feb 202455,2456,5055,2456,5056,31-
13 feb 202455,3055,3455,3055,3455,1620
12 feb 202455,5456,3655,5455,9055,715
09 feb 202454,9455,2654,9455,2655,08-
08 feb 202455,4055,4054,5254,5254,3450
07 feb 202454,2854,7654,2854,7054,5250
06 feb 202453,8653,8653,8653,8653,68-
05 feb 202455,0455,1055,0055,0054,8210
02 feb 202454,9454,9454,7054,7054,52-
01 feb 202453,9854,5053,9854,5054,32-
31 gen 202455,0055,0055,0055,0054,82-
30 gen 202454,7855,4854,7255,4855,306
29 gen 202454,3454,6054,3454,6054,42-
26 gen 202454,8255,1454,8255,1454,96-
25 gen 202455,1655,5055,1655,5055,32178
24 gen 202455,4655,6855,4655,6855,49-
23 gen 202454,9255,6454,9255,6455,45-
22 gen 202455,5456,0255,1455,1454,9660
19 gen 202455,0255,0255,0255,0254,84-
18 gen 202453,4254,2253,4254,2254,04-
17 gen 202453,2653,2653,1453,1452,96-
16 gen 202452,8652,8652,8652,8652,68-
15 gen 202454,5054,5054,5054,5054,32-
12 gen 202454,0054,5054,0054,5054,32-
11 gen 202454,6654,6654,6254,6254,44-
10 gen 202454,1054,5854,1054,5854,4020
09 gen 202454,3654,3654,3254,3254,14-
08 gen 202453,7253,7253,6853,6853,50-
05 gen 202454,0254,6054,0054,6054,4220
04 gen 202453,5653,9453,5653,9453,76-
03 gen 202453,2053,4653,2053,4653,28-
02 gen 202453,0453,0453,0453,0452,86-
29 dic 202352,7052,7052,7052,7052,52-
*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...