Italia markets close in 2 hours 33 minutes

Enghouse Systems Limited (ENGH.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
29,97+0,29 (+0,98%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202429,9030,0729,6829,9729,9769.000
24 giu 202429,8429,9929,4529,6829,6831.500
21 giu 202429,7929,8029,4029,7329,7363.900
20 giu 202429,5530,0829,3229,6829,6884.400
19 giu 202429,8029,8029,3029,4929,4933.300
18 giu 202430,4330,4429,6229,9929,9969.600
17 giu 202430,1730,5129,9430,3630,3692.200
14 giu 202431,1731,1730,2030,4630,46115.400
13 giu 202430,7131,3730,5931,1831,18101.200
12 giu 202430,9731,4230,2530,7630,76151.500
11 giu 202429,7030,7029,7030,5430,54208.300
10 giu 202429,2129,5829,0429,1829,1844.600
07 giu 202428,7929,2228,7929,0129,0136.100
06 giu 202429,0129,3928,5028,9328,9359.300
05 giu 202429,0129,6828,5428,9328,9398.000
04 giu 202427,5829,0527,4228,9728,97107.300
03 giu 202427,5127,6427,0327,5027,5075.200
31 mag 202427,9827,9827,0027,3427,34140.500
30 mag 202428,3628,3627,6527,6727,6784.100
29 mag 202428,7728,7728,4028,4428,4431.200
28 mag 202428,7828,8928,4328,8528,8559.600
27 mag 202428,8029,2528,6828,7828,7826.000
24 mag 202428,8629,0028,7828,8028,8033.000
23 mag 202429,2329,3628,8428,9328,9342.500
22 mag 202429,1829,5528,9529,2229,2249.000
21 mag 202429,0029,3928,9029,1929,1956.000
17 mag 202429,6429,6428,9328,9828,9862.800
16 mag 202429,6829,8329,4029,6429,6448.700
16 mag 20240.26 Dividendo
15 mag 202430,0030,0129,4929,7029,4481.000
14 mag 202430,1130,1429,9229,9829,7243.100
13 mag 202430,1030,2129,7829,9029,6445.800
10 mag 202430,0630,6229,9829,9829,7226.900
09 mag 202430,3130,3829,6730,1329,8767.900
08 mag 202430,0530,6029,8030,6030,3364.600
07 mag 202430,2430,3429,9630,0729,8141.200
06 mag 202430,2330,3030,0530,2529,9924.900
03 mag 202430,4930,4929,7830,0229,7653.200
02 mag 202430,0130,0629,3329,3529,09127.100
01 mag 202429,8830,3029,5430,0029,7433.600
30 apr 202430,2530,2529,5529,8129,5544.700
29 apr 202430,1130,3029,9230,1829,9266.400
26 apr 202430,1330,6529,7929,9329,6762.400
25 apr 202430,0530,2029,7029,9829,7243.200
24 apr 202430,8130,9230,3330,3330,0615.800
23 apr 202430,4531,1530,4030,8030,5360.300
22 apr 202430,4230,7330,1330,4030,1346.800
19 apr 202430,3430,6330,1130,5130,2498.500
18 apr 202430,2930,6229,8030,2129,9548.100
17 apr 202429,9430,5329,8630,4630,1998.000
16 apr 202429,0029,8228,7029,8229,5688.000
15 apr 202430,0030,0229,0729,5829,3253.000
12 apr 202429,9930,2529,7929,8829,6232.900
11 apr 202430,0130,5329,8830,2229,9652.600
10 apr 202429,6230,1529,5029,9629,7040.100
09 apr 202429,9930,0629,4730,0029,7463.400
08 apr 202430,2730,2729,7129,8029,5467.300
05 apr 202430,0530,5030,0530,2229,9640.100
04 apr 202430,1430,5429,8930,2129,9566.100
03 apr 202429,8330,4829,7930,0629,8058.300
02 apr 202429,9029,9029,3429,8129,5550.000
01 apr 202430,7930,8529,9229,9629,7065.200
28 mar 202430,8030,8130,1830,5330,26151.000
27 mar 202431,3031,4730,5830,6830,4168.400
26 mar 202430,8331,3030,6431,0130,7491.500
25 mar 202431,2631,2630,6230,6830,4165.500
22 mar 202431,7231,7231,4731,5731,2969.000
21 mar 202432,1032,1531,4731,5131,2367.200
20 mar 202431,2632,1531,1032,0631,7864.200
19 mar 202431,1031,1230,6231,0530,7898.800
18 mar 202431,0131,8330,7831,0130,7478.800
15 mar 202432,1133,2230,7630,8730,60147.500
14 mar 202433,2433,3631,7032,3032,02162.100
13 mar 202434,7734,9634,1734,6934,3932.200
12 mar 202435,1835,2834,6034,6834,3831.200
11 mar 202434,5235,3034,5235,1834,8733.100
08 mar 202435,4235,4534,5534,7034,4020.300
07 mar 202434,1235,9834,1235,3435,0374.700
06 mar 202434,0134,5633,8734,3634,0636.500
05 mar 202435,0135,0133,6833,7433,4458.500
04 mar 202435,5035,8835,1235,1334,8236.200
01 mar 202435,3136,0735,2035,8535,5424.400
29 feb 202436,5137,0035,3635,4835,1771.300
28 feb 202435,9436,5435,8036,3536,0361.900
27 feb 202436,1836,2635,4336,1635,8447.400
26 feb 202435,2836,2034,4436,0335,71108.800
23 feb 202434,5835,1734,3535,1234,8168.900
22 feb 202434,0634,7234,0634,5934,2957.000
21 feb 202434,0134,2033,2333,8533,5579.400
20 feb 202434,9235,0034,1934,5034,2019.200
16 feb 202435,0435,4034,4035,0234,7168.600
15 feb 202435,0135,2734,4835,2334,9226.900
14 feb 202434,6535,5034,6535,4635,1530.000
14 feb 20240.22 Dividendo
13 feb 202434,7834,7834,0134,6534,1329.300
12 feb 202436,2936,3135,2035,3234,7925.000
09 feb 202436,1136,5636,0036,2935,7425.000
08 feb 202436,4936,4935,8736,3835,8349.600
07 feb 202435,5236,2835,5136,1635,6228.200
06 feb 202435,9835,9834,8035,5034,9748.200
*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...