Italia markets open in 23 minutes

Fortis Inc. (FTS.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
54,59+0,21 (+0,39%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202454,6354,9554,4154,5954,59825.042
02 mag 202454,7654,7854,3354,3854,381.136.500
01 mag 202453,8654,6253,2354,3654,361.272.600
30 apr 202454,1354,3253,8654,0654,061.190.700
29 apr 202453,4654,1053,3854,0554,052.578.300
26 apr 202453,6553,9053,2953,3853,381.310.800
25 apr 202453,4053,7852,9253,7253,721.179.500
24 apr 202453,1953,7953,0753,6553,651.483.300
23 apr 202453,4853,6053,3253,3753,372.678.500
22 apr 202452,7753,4652,7753,4553,452.481.800
19 apr 202452,3352,9652,3352,8952,891.794.100
18 apr 202451,8452,4751,5952,3852,381.822.300
17 apr 202451,4052,0051,1651,8351,832.807.700
16 apr 202451,7351,7851,0251,3251,321.690.500
15 apr 202452,0052,1351,3951,7351,73823.900
12 apr 202452,0552,4051,6651,8451,84997.700
11 apr 202452,3552,5051,5551,9251,921.006.500
10 apr 202452,9352,9451,9452,2552,251.303.900
09 apr 202453,3553,4253,0253,2653,261.413.300
08 apr 202452,7553,2252,7353,1953,19891.000
05 apr 202452,8452,9352,4852,7452,74908.900
04 apr 202453,3553,4552,6252,9452,94847.500
03 apr 202453,4853,5553,0853,2053,20857.600
02 apr 202453,2053,5953,1953,4753,47776.700
01 apr 202453,3953,4353,0353,3953,39698.400
28 mar 202453,5053,6753,2353,5253,52890.900
27 mar 202453,0053,4453,0053,4053,40699.100
26 mar 202453,2953,3052,7952,9052,902.780.100
25 mar 202453,7953,9753,4053,4353,431.102.200
22 mar 202453,8354,0953,7253,7953,791.000.800
21 mar 202453,5853,9253,5053,6153,611.072.900
20 mar 202453,4853,7953,3253,5253,521.076.600
19 mar 202453,6954,0153,3853,3853,38818.200
18 mar 202453,7153,8853,3753,5753,57795.900
15 mar 202453,2653,9953,1153,8053,804.738.800
14 mar 202453,5053,5052,9053,3053,301.434.100
13 mar 202453,7053,8253,2553,5353,531.018.000
12 mar 202453,9354,0053,4153,6153,611.190.300
11 mar 202453,9254,2653,7654,0054,001.186.700
08 mar 202454,2754,3953,9654,0654,062.891.300
07 mar 202453,5054,2353,4154,1854,182.124.200
06 mar 202453,2653,6653,1053,3053,301.376.500
05 mar 202453,0053,4752,7953,0553,051.610.900
04 mar 202452,1053,0552,0252,9552,951.569.000
01 mar 202452,2652,4452,0052,2852,281.662.800
29 feb 202452,4352,7152,2652,3352,334.013.600
28 feb 202452,4152,6452,3152,4452,44655.800
27 feb 202452,0652,4351,9652,3952,391.914.400
26 feb 202453,1253,1852,0252,1352,132.735.400
23 feb 202453,7653,9552,9653,1753,172.674.400
22 feb 202453,8453,8453,1653,8153,812.010.100
21 feb 202453,6553,9453,5653,7953,791.676.400
20 feb 202452,9253,8952,9053,6153,612.591.800
16 feb 202452,6453,0452,5952,9552,952.624.400
15 feb 202452,2352,8352,2152,6752,672.451.300
15 feb 20240.59 Dividendo
14 feb 202452,2352,6352,0252,6252,031.772.500
13 feb 202452,9853,1251,9552,2351,644.067.000
12 feb 202452,7053,1752,6453,0452,452.300.900
09 feb 202452,2653,0051,7152,5651,972.178.000
08 feb 202452,7752,8852,2452,4151,822.850.900
07 feb 202453,6553,9852,7452,9852,391.748.500
06 feb 202453,2953,6053,1153,5252,921.302.500
05 feb 202453,6453,6452,9053,4152,811.681.200
02 feb 202453,9253,9752,9453,8753,271.522.200
01 feb 202454,0154,2653,7254,1753,56937.200
31 gen 202454,2454,5753,7753,9453,341.272.700
30 gen 202453,8554,1153,5054,0153,40881.600
29 gen 202453,5653,9553,2953,8653,261.487.600
26 gen 202453,6553,8253,3553,4052,80697.600
25 gen 202453,3753,7753,3653,6453,041.195.300
24 gen 202453,8954,1153,2353,3652,762.187.500
23 gen 202454,1454,4053,5453,6053,001.525.800
22 gen 202454,4554,7553,9754,1453,531.381.700
19 gen 202453,9954,6253,7654,3853,771.672.900
18 gen 202454,4254,6953,7053,8353,232.079.800
17 gen 202455,0955,3854,2454,5453,931.321.500
16 gen 202455,1955,3754,7255,3354,71520.000
15 gen 202455,1155,5255,0055,4454,82224.300
12 gen 202455,0755,3854,8955,0454,42761.500
11 gen 202455,8155,8154,6954,9554,33718.800
10 gen 202456,0056,1855,8055,8855,25891.900
09 gen 202456,0456,2155,8955,9055,271.169.000
08 gen 202455,7756,1555,7756,0755,44976.000
05 gen 202455,2556,0855,0555,6455,021.008.200
04 gen 202455,2055,6754,8755,2954,67963.400
03 gen 202454,7355,1954,6555,0454,421.263.000
02 gen 202454,2054,8954,1954,7154,10815.100
29 dic 202354,3754,5353,9954,5153,90911.700
28 dic 202354,0754,3253,9754,2853,67671.900
27 dic 202353,4754,4753,4754,2453,63886.800
22 dic 202353,6554,2953,6553,9653,35557.800
21 dic 202353,6053,9753,4953,6453,04715.500
20 dic 202354,4154,6353,5453,5652,96978.000
19 dic 202354,4054,7054,2554,5153,90623.000
18 dic 202354,8955,1554,1554,3053,691.027.100
15 dic 202355,4855,4954,6354,8954,273.754.500
14 dic 202355,9056,1255,2955,5754,951.759.600
13 dic 202354,1255,8053,7055,7355,112.485.300
12 dic 202354,8755,0453,7054,1453,531.853.800
*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...