Italia markets open in 3 hours 44 minutes

Constellation Software Inc. (CNSWF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2.657,47+57,47 (+2,21%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242.590,002.700,002.590,002.657,472.657,47221
02 mag 20242.729,972.729,972.575,552.600,002.600,001.100
01 mag 20242.577,002.663,332.577,002.627,002.627,00200
30 apr 20242.650,002.652,902.579,002.579,002.579,002.000
29 apr 20242.665,002.669,002.630,612.643,202.643,20300
26 apr 20242.683,202.695,802.637,792.656,212.656,21200
25 apr 20242.669,002.701,612.641,872.680,952.680,95200
24 apr 20242.742,002.749,002.670,872.700,002.700,00200
23 apr 20242.700,002.748,882.685,002.737,722.737,72800
22 apr 20242.669,002.714,902.669,002.699,822.699,82600
19 apr 20242.689,452.713,602.650,002.669,002.669,00300
18 apr 20242.749,002.749,002.650,002.691,242.691,243.400
17 apr 20242.715,002.715,002.575,552.705,752.705,75400
16 apr 20242.576,002.668,812.576,002.636,722.636,72400
15 apr 20242.700,002.700,002.600,222.615,612.615,61300
12 apr 20242.700,002.711,252.597,682.603,712.603,71700
11 apr 20242.655,002.714,772.638,002.710,442.710,44200
10 apr 20242.663,992.682,972.655,002.657,002.657,001.000
09 apr 20242.694,122.699,552.625,362.699,552.699,55700
08 apr 20242.690,502.701,372.651,442.694,662.694,66300
05 apr 20242.647,002.706,712.630,002.675,612.675,61400
04 apr 20242.640,002.717,752.609,692.620,002.620,00400
03 apr 20242.654,022.694,802.640,732.641,672.641,67300
02 apr 20242.700,002.731,502.631,112.658,542.658,54300
01 apr 20242.744,002.744,502.700,002.700,682.700,68400
28 mar 20242.742,752.778,052.734,502.734,502.734,50300
27 mar 20242.749,302.788,122.742,732.743,702.743,701.600
27 mar 20241 Dividendo
26 mar 20242.753,792.807,472.753,792.758,002.757,00300
25 mar 20242.829,002.829,002.750,002.760,002.759,002.600
22 mar 20242.830,002.830,002.759,352.761,542.760,54200
21 mar 20242.790,002.850,002.787,452.820,162.819,14900
20 mar 20242.797,002.797,002.744,372.792,002.790,99500
19 mar 20242.701,682.797,002.701,682.749,142.748,14400
18 mar 20242.776,672.779,382.708,002.722,802.721,81800
15 mar 20242.835,002.835,002.757,692.775,712.774,70300
14 mar 20242.810,192.810,192.750,132.767,122.766,12200
13 mar 20242.780,002.812,672.777,002.798,222.797,21500
12 mar 20242.844,882.844,882.785,072.803,712.802,69500
11 mar 20242.812,462.822,092.780,002.817,612.816,59600
08 mar 20242.750,002.866,832.750,002.814,132.813,11600
07 mar 20242.700,002.874,682.700,002.866,272.865,23700
06 mar 20242.744,512.775,002.702,522.720,002.719,011.100
05 mar 20242.773,362.797,672.718,682.724,492.723,501.100
04 mar 20242.841,982.841,982.792,342.792,342.791,33800
01 mar 20242.777,002.842,552.777,002.825,352.824,33500
29 feb 20242.781,802.798,012.775,002.781,482.780,474.700
28 feb 20242.771,892.790,002.750,002.774,662.773,65300
27 feb 20242.798,002.798,002.756,002.782,932.781,92800
26 feb 20242.774,912.797,502.755,142.781,302.780,29900
23 feb 20242.767,002.777,002.734,882.766,572.765,57300
22 feb 20242.725,242.767,002.725,242.757,042.756,04600
21 feb 20242.751,502.767,002.686,432.732,012.731,02800
20 feb 20242.666,312.772,692.652,242.755,662.754,661.600
16 feb 20242.739,462.796,332.735,002.750,002.749,00300
15 feb 20242.777,002.777,002.710,002.741,122.740,13200
14 feb 20242.656,002.757,502.652,122.735,232.734,24300
13 feb 20242.733,002.733,002.630,002.652,422.651,46900
12 feb 20242.735,002.788,242.705,002.721,862.720,87600
09 feb 20242.759,552.787,392.735,002.770,952.769,95500
08 feb 20242.800,002.800,002.710,002.735,002.734,011.700
07 feb 20242.819,952.819,952.699,002.730,622.729,63400
06 feb 20242.692,002.750,002.675,002.699,292.698,311.000
05 feb 20242.786,512.799,532.645,002.709,862.708,881.200
02 feb 20242.800,002.821,282.770,742.805,622.804,60700
01 feb 20242.804,102.827,352.720,892.792,042.791,03500
31 gen 20242.832,132.866,072.769,812.778,972.777,96600
30 gen 20242.906,482.908,002.785,302.830,002.828,97400
29 gen 20242.942,442.942,442.730,682.796,472.795,46700
26 gen 20242.722,002.752,172.718,002.750,912.749,91500
25 gen 20242.694,032.749,952.678,082.702,042.701,061.100
24 gen 20242.700,002.749,002.700,002.737,842.736,85600
23 gen 20242.692,992.722,562.668,642.717,002.716,011.000
22 gen 20242.830,002.830,002.680,002.697,662.696,68600
19 gen 20242.687,002.724,252.667,002.723,932.722,94500
18 gen 20242.616,452.683,632.616,452.673,232.672,261.100
17 gen 20242.800,782.800,782.606,432.632,232.631,28500
16 gen 20242.638,932.700,002.638,932.677,502.676,53600
12 gen 20242.888,172.888,172.620,842.675,002.674,03600
11 gen 20242.599,492.618,772.566,002.606,842.605,90800
10 gen 20242.581,982.616,742.550,002.607,512.606,56400
09 gen 20242.590,002.676,222.520,182.585,002.584,06800
08 gen 20242.500,162.589,722.500,162.569,512.568,58700
05 gen 20242.499,002.529,972.486,162.511,682.510,77500
04 gen 20242.500,002.500,002.475,002.498,002.497,09300
03 gen 20242.426,002.489,012.417,972.475,882.474,98600
02 gen 20242.495,702.495,702.405,002.426,392.425,51600
29 dic 20232.516,762.530,002.459,002.484,652.483,75600
28 dic 20232.600,002.600,002.472,182.483,002.482,10300
27 dic 20232.600,002.600,002.475,192.496,692.495,781.200
26 dic 20232.464,992.490,812.460,002.475,502.474,60200
22 dic 20232.437,002.463,152.435,002.447,852.446,96800
21 dic 20232.412,262.438,952.395,992.435,722.434,841.400
20 dic 20232.366,632.430,002.365,002.395,832.394,96300
19 dic 20232.500,522.500,522.371,052.371,052.370,19600
19 dic 20231 Dividendo
18 dic 20232.490,002.490,002.423,002.432,872.430,99900
15 dic 20232.474,922.507,192.474,922.480,002.478,08600
14 dic 20232.500,002.500,002.432,182.475,052.473,141.600
13 dic 20232.448,092.452,952.400,032.452,592.450,69300
*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...