Italia markets close in 3 hours 51 minutes

FirstService Corporation (FSV.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
204,89-1,53 (-0,74%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024205,82210,98201,83204,89204,8950.200
18 giu 2024210,00211,00206,34206,42206,4260.100
17 giu 2024208,08210,89208,08210,08210,0865.700
14 giu 2024205,68209,87205,68209,38209,3871.600
13 giu 2024210,46211,41205,20207,32207,3294.100
12 giu 2024207,77212,41207,77210,28210,2876.900
11 giu 2024206,65206,79204,61206,09206,0949.000
10 giu 2024204,80207,60204,80207,30207,3043.700
07 giu 2024203,74206,88202,26205,96205,9669.300
06 giu 2024206,24207,65203,79204,38204,3835.500
05 giu 2024205,84207,11205,25206,95206,9543.300
04 giu 2024204,44205,89204,33205,20205,2085.500
03 giu 2024200,19205,10200,12204,10204,10150.600
31 mag 2024199,20200,48196,10200,10200,10260.400
30 mag 2024194,27196,63194,27196,56196,5680.800
29 mag 2024196,51196,51193,77194,34194,3469.500
28 mag 2024197,91197,91194,98197,08197,0878.500
27 mag 2024196,78200,03196,19198,47198,4731.500
24 mag 2024196,01196,53194,56196,00196,0076.100
23 mag 2024198,31198,31195,53196,33196,3354.100
22 mag 2024201,54201,54197,01197,95197,95115.300
21 mag 2024202,90203,48200,81201,23201,2357.800
17 mag 2024203,56204,19201,26202,11202,1182.000
16 mag 2024203,39205,21203,14203,19203,1961.200
15 mag 2024203,60205,25202,37202,80202,8063.000
14 mag 2024203,60204,50201,89202,99202,9935.300
13 mag 2024206,41206,47202,73203,26203,2634.300
10 mag 2024207,09207,86205,16206,00206,0029.400
09 mag 2024208,14208,48206,29207,29207,2945.400
08 mag 2024206,67207,76205,53207,47207,4752.900
07 mag 2024206,44207,34205,54206,63206,6370.000
06 mag 2024205,94206,14204,54206,01206,0165.000
03 mag 2024208,19208,19204,52204,83204,8363.300
02 mag 2024202,65206,49202,33205,79205,79117.300
01 mag 2024201,83203,28200,20201,65201,6558.900
30 apr 2024203,55204,81202,20202,20202,2061.400
29 apr 2024205,04206,63202,51203,74203,7441.900
26 apr 2024207,47209,17204,67204,83204,8360.600
25 apr 2024208,05211,13206,61207,30207,3089.200
24 apr 2024208,01212,66204,15212,21212,21107.200
23 apr 2024208,44210,39208,44209,39209,3968.800
22 apr 2024205,24208,59205,24208,45208,4550.600
19 apr 2024205,61206,97204,80205,50205,5054.900
18 apr 2024206,69206,69204,15205,70205,7070.500
17 apr 2024209,04209,05206,65206,69206,6954.400
16 apr 2024210,17210,17208,18208,70208,7044.500
15 apr 2024212,53214,24208,93210,00210,0046.300
12 apr 2024209,98212,57209,91212,48212,4846.900
11 apr 2024212,78213,06209,74212,00212,00117.700
10 apr 2024215,21215,21210,42211,87211,8791.700
09 apr 2024213,24215,59211,84215,00215,0052.500
08 apr 2024216,74216,74212,27212,71212,7144.600
05 apr 2024213,63217,32213,63215,80215,8080.400
04 apr 2024218,37219,52212,39213,06213,0690.700
03 apr 2024218,21220,11218,01218,35218,3598.100
02 apr 2024223,38223,38218,54219,50219,5081.000
01 apr 2024224,28224,92222,04223,75223,7533.700
28 mar 2024225,24226,99223,86224,25224,2545.600
27 mar 2024225,58226,86222,74226,01226,0146.000
27 mar 20240.34 Dividendo
26 mar 2024223,24225,10223,00223,17222,8372.700
25 mar 2024224,64226,42223,55223,71223,3745.900
22 mar 2024228,04228,04225,40225,71225,3730.000
21 mar 2024229,28231,32227,37227,44227,0954.800
20 mar 2024227,86230,10227,00228,61228,2673.200
19 mar 2024228,44228,61226,40227,88227,5370.900
18 mar 2024227,83230,12227,26227,87227,5273.500
15 mar 2024230,72231,60227,44227,63227,28375.800
14 mar 2024227,47231,73226,55231,62231,2785.100
13 mar 2024225,13230,35225,13228,25227,9077.200
12 mar 2024222,59226,07222,59225,14224,8046.600
11 mar 2024225,57225,68222,22222,60222,2643.500
08 mar 2024224,99226,29224,28225,55225,2159.000
07 mar 2024221,88225,01221,88224,99224,6566.100
06 mar 2024220,74222,93219,82221,24220,9059.400
05 mar 2024226,74226,74220,51221,14220,8063.600
04 mar 2024224,38227,25224,37226,37226,0351.800
01 mar 2024224,09225,00223,24224,99224,6574.100
29 feb 2024224,99224,99222,56223,34223,00161.600
28 feb 2024221,55223,99219,59223,41223,0796.500
27 feb 2024220,12224,09220,12221,57221,2369.600
26 feb 2024221,82223,96221,26222,33221,9958.700
23 feb 2024223,75225,13221,91222,47222,1344.300
22 feb 2024222,12225,46222,11224,31223,9771.600
21 feb 2024222,07222,07218,97221,04220,7065.600
20 feb 2024222,39224,18220,17222,40222,0644.400
16 feb 2024225,52226,03222,32222,99222,6541.700
15 feb 2024225,00226,80224,56225,64225,3064.700
14 feb 2024221,09224,08220,99223,97223,6362.000
13 feb 2024220,74221,63218,27220,95220,6188.300
12 feb 2024224,16224,98222,69223,34223,0042.200
09 feb 2024222,67226,72222,25224,16223,8267.100
08 feb 2024221,32224,12221,32223,18222,8467.000
07 feb 2024217,10222,40217,10221,32220,9880.300
06 feb 2024222,27227,25217,28221,49221,1593.400
05 feb 2024228,28229,54226,92227,03226,6846.500
02 feb 2024228,20230,20225,75229,33228,9852.300
01 feb 2024226,44228,85225,43228,50228,1544.400
31 gen 2024228,98229,68224,87225,02224,6880.700
30 gen 2024228,68230,47227,84228,61228,2644.600
*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...