Italia markets close in 4 hours 2 minutes

Fairfax Financial Holdings Limited (FRFHF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.145,06+2,56 (+0,22%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20241.143,251.153,001.134,381.145,061.145,062.900
24 mag 20241.129,441.143,001.112,151.142,501.142,504.300
23 mag 20241.138,881.140,771.127,131.128,991.128,993.500
22 mag 20241.144,001.144,001.128,051.131,851.131,853.100
21 mag 20241.135,191.139,011.128,001.136,441.136,442.500
20 mag 20241.145,151.145,151.130,001.138,941.138,94900
17 mag 20241.145,011.145,151.134,311.138,911.138,914.900
16 mag 20241.147,001.147,001.135,001.144,261.144,265.500
15 mag 20241.128,421.146,701.125,531.145,281.145,2813.500
14 mag 20241.138,151.148,101.125,001.133,691.133,6914.200
13 mag 20241.145,321.157,561.131,111.131,151.131,156.000
10 mag 20241.105,081.157,121.105,081.150,001.150,005.600
09 mag 20241.131,551.150,561.125,711.144,711.144,719.800
08 mag 20241.138,001.139,001.118,091.130,281.130,2827.700
07 mag 20241.132,831.138,821.120,001.137,001.137,002.000
06 mag 20241.131,371.145,001.109,271.136,211.136,211.600
03 mag 20241.107,701.132,311.088,561.128,431.128,436.900
02 mag 20241.130,001.130,001.102,481.113,421.113,423.400
01 mag 20241.073,501.119,111.060,001.112,571.112,575.000
30 apr 20241.088,261.099,571.085,001.086,291.086,293.500
29 apr 20241.085,511.103,001.084,741.103,001.103,001.100
26 apr 20241.084,331.094,931.069,201.084,741.084,743.800
25 apr 20241.070,001.087,871.059,241.087,871.087,871.500
24 apr 20241.080,311.089,411.076,331.078,291.078,292.500
23 apr 20241.082,471.095,591.078,881.084,951.084,951.400
22 apr 20241.119,991.119,991.082,531.082,531.082,531.800
19 apr 20241.085,011.106,261.080,011.100,131.100,132.600
18 apr 20241.074,191.092,841.072,101.090,001.090,001.300
17 apr 20241.075,971.081,851.062,641.076,621.076,622.500
16 apr 20241.054,551.073,681.048,001.070,131.070,132.200
15 apr 20241.084,741.094,001.060,731.063,361.063,363.200
12 apr 20241.095,001.095,001.055,321.072,301.072,302.400
11 apr 20241.090,641.106,771.090,001.092,461.092,462.800
10 apr 20241.078,261.106,721.078,261.100,971.100,972.500
09 apr 20241.105,001.117,731.084,001.088,911.088,911.500
08 apr 20241.118,001.120,001.101,111.104,851.104,8510.000
05 apr 20241.100,881.118,001.097,411.117,061.117,062.000
04 apr 20241.086,001.112,851.081,831.095,351.095,351.900
03 apr 20241.068,801.091,281.068,801.086,881.086,881.300
02 apr 20241.072,441.085,991.070,001.070,831.070,8312.000
01 apr 20241.082,221.087,001.063,561.072,931.072,9313.100
28 mar 20241.084,061.106,901.078,991.079,041.079,042.400
27 mar 20241.095,001.097,411.082,001.082,001.082,005.300
26 mar 20241.105,021.105,021.078,461.090,231.090,235.900
25 mar 20241.087,681.122,401.087,671.098,141.098,1431.500
22 mar 20241.125,841.130,661.102,491.106,381.106,3832.500
21 mar 20241.136,951.141,681.119,371.127,911.127,914.500
20 mar 20241.131,251.149,561.125,351.127,361.127,3610.900
19 mar 20241.131,011.143,531.125,311.141,641.141,643.700
18 mar 20241.123,001.137,201.117,311.135,341.135,346.600
15 mar 20241.100,541.133,511.100,541.121,011.121,011.800
14 mar 20241.105,961.120,001.094,861.117,451.117,453.900
13 mar 20241.078,001.112,391.075,401.106,901.106,902.500
12 mar 20241.078,001.106,671.078,001.104,511.104,515.100
11 mar 20241.078,001.103,561.078,001.101,001.101,002.300
08 mar 20241.046,631.105,901.046,631.087,881.087,882.400
07 mar 20241.055,861.106,001.055,861.105,901.105,907.700
06 mar 20241.068,001.096,471.068,001.087,361.087,364.300
05 mar 20241.065,131.091,121.065,131.069,921.069,923.500
04 mar 20241.071,931.092,501.071,071.084,281.084,283.600
01 mar 20241.074,001.083,341.059,801.071,921.071,921.900
29 feb 20241.053,001.068,541.048,461.064,771.064,778.300
28 feb 20241.035,901.063,891.031,861.055,541.055,542.300
27 feb 20241.005,001.060,991.005,001.045,061.045,0611.100
26 feb 20241.040,921.061,371.025,931.056,191.056,1917.200
23 feb 2024995,001.047,52995,001.045,391.045,3912.100
22 feb 2024985,001.018,91985,001.016,961.016,966.400
21 feb 20241.006,861.016,58995,46996,00996,002.600
20 feb 20241.010,051.020,00997,761.006,351.006,355.600
16 feb 20241.033,711.050,001.005,611.022,001.022,005.700
15 feb 20241.003,001.041,521.002,101.041,521.041,528.000
14 feb 2024970,621.003,60970,62999,50999,504.600
13 feb 2024979,09987,18954,45972,79972,798.200
12 feb 2024954,22990,88939,00986,04986,048.200
09 feb 2024914,28954,25904,98939,87939,8744.900
08 feb 2024950,26994,65909,00920,37920,3768.400
07 feb 20241.043,171.052,581.038,171.041,431.041,433.300
06 feb 20241.035,001.042,781.020,121.040,001.040,003.900
05 feb 20241.039,361.041,351.028,701.030,601.030,606.700
02 feb 20241.038,101.047,251.030,001.030,601.030,603.400
01 feb 20241.044,251.052,661.037,351.041,001.041,0016.900
31 gen 20241.063,781.063,781.046,321.047,001.047,004.200
30 gen 20241.040,621.064,991.039,971.062,911.062,918.300
29 gen 20241.018,821.040,001.013,641.037,361.037,364.900
26 gen 2024996,211.016,00995,001.013,631.013,6312.400
25 gen 2024981,52994,90976,19991,50991,504.000
24 gen 2024993,811.000,00980,00980,69980,697.500
23 gen 2024978,27994,00975,57993,00993,004.200
22 gen 2024966,05983,20966,05981,04981,045.000
19 gen 2024953,05974,00923,08969,49969,499.600
18 gen 2024924,00950,85924,00948,28948,281.600
17 gen 2024908,00931,40908,00924,97924,972.100
17 gen 202415 Dividendo
16 gen 2024945,45950,00926,93937,88922,8823.000
12 gen 2024950,00950,00922,00932,84917,9217.100
11 gen 2024927,00950,00925,24934,02919,0827.500
10 gen 2024957,60970,03927,37934,02919,0844.300
09 gen 2024971,50974,00946,09957,18941,8715.300
08 gen 2024960,00972,39950,00972,39956,8412.100
05 gen 2024930,09964,00930,09962,18946,795.700
*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...