Italia markets closed

Gibson Energy Inc. (GEI.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
22,49-0,43 (-1,88%)
In data: 03:22PM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202422,8122,9322,4922,4922,49157.655
21 mag 202422,9422,9422,7922,9222,92422.600
17 mag 202422,8222,8622,6722,8022,80377.700
16 mag 202422,7622,9222,7322,8022,80337.200
15 mag 202422,7623,0522,7422,7722,77561.300
14 mag 202422,5522,8022,5322,7922,79646.100
13 mag 202422,7722,7822,4122,5822,58399.400
10 mag 202422,6422,7922,6222,7322,73510.100
09 mag 202422,4822,6422,3022,5122,51299.600
08 mag 202422,3422,4922,2822,4922,49556.500
07 mag 202422,3422,4022,1922,3422,34286.300
06 mag 202422,2322,4622,2122,3022,30624.300
03 mag 202422,3222,4322,1122,1522,15230.100
02 mag 202422,2022,4421,9422,1622,16506.500
01 mag 202422,2422,3321,9522,1122,11692.600
30 apr 202423,0523,1921,8522,5822,58806.300
29 apr 202422,6922,8122,5022,8122,81283.600
26 apr 202422,7022,7922,5522,6522,65361.100
25 apr 202422,6622,7222,5222,7222,72226.300
24 apr 202422,7822,8322,6922,7522,75291.000
23 apr 202422,7022,8422,5622,7722,77708.300
22 apr 202422,7122,7822,5422,7122,71775.700
19 apr 202422,4622,8022,4422,7122,71304.400
18 apr 202422,4422,6022,3122,4322,43698.400
17 apr 202422,5522,6022,1122,3322,33726.100
16 apr 202422,8722,8822,5022,6122,61426.500
15 apr 202422,9923,0622,7522,8322,83518.800
12 apr 202422,9123,1222,8722,9322,93589.400
11 apr 202422,7823,0422,7422,9122,91578.700
10 apr 202422,9423,0422,7122,8522,85618.400
09 apr 202423,3123,3122,9323,0023,00441.500
08 apr 202422,9623,3722,8723,2923,29726.800
05 apr 202422,9922,9922,7522,9022,90551.000
04 apr 202422,9723,0022,7422,9422,94386.300
03 apr 202423,0223,1422,9423,0023,00624.900
02 apr 202422,9522,9922,7022,9722,97436.700
01 apr 202423,0523,0722,8322,9922,99423.700
28 mar 202423,0823,1623,0023,0623,06308.100
27 mar 202422,8623,0022,7322,9822,98659.800
27 mar 20240.41 Dividendo
26 mar 202423,4023,4023,2223,2722,86547.400
25 mar 202423,1823,4023,1823,3122,90860.500
22 mar 202423,1923,3023,1423,2422,83611.500
21 mar 202423,1223,2423,0623,1422,73527.600
20 mar 202423,1923,3223,0223,1822,77521.200
19 mar 202422,9723,2722,9723,2022,791.644.200
18 mar 202422,7522,9922,6222,9222,52796.700
15 mar 202422,8622,9022,6122,8122,412.466.700
14 mar 202422,8622,8622,6122,8022,40529.000
13 mar 202422,9623,0022,7922,8222,42401.700
12 mar 202422,8522,9422,7522,8822,48262.300
11 mar 202422,3822,7922,3822,7522,35485.200
08 mar 202422,5322,5422,2822,3821,99755.300
07 mar 202422,6522,7222,5322,6522,25436.500
06 mar 202422,7322,7522,5022,6122,21437.200
05 mar 202422,4722,7022,3722,6322,23548.000
04 mar 202422,5622,5822,3622,4022,01520.300
01 mar 202422,5022,7122,3822,5422,14400.200
29 feb 202422,3922,4922,2022,4522,051.463.600
28 feb 202422,1322,2622,0522,2421,85464.100
27 feb 202421,8722,1821,6522,1721,78589.500
26 feb 202422,0022,0221,6721,7821,40320.800
23 feb 202421,8422,1721,4322,0921,70714.000
22 feb 202421,7721,9421,5921,9021,51897.200
21 feb 202421,1621,8520,6421,8321,451.324.300
20 feb 202420,8621,0120,7420,8820,51378.800
16 feb 202420,8120,9520,6820,8320,46425.900
15 feb 202420,4220,8320,4220,8220,45295.500
14 feb 202420,7120,8220,4720,5420,18248.400
13 feb 202421,0021,0020,4720,6220,26302.600
12 feb 202420,6121,0020,6020,8920,52346.500
09 feb 202420,5620,6920,4720,6620,30284.900
08 feb 202420,4720,5420,3920,4720,11274.600
07 feb 202420,5720,5720,3720,4620,10296.900
06 feb 202420,6120,6420,3320,4920,13437.800
05 feb 202421,1021,1020,6020,6220,26442.600
02 feb 202421,4221,4221,0521,1520,78342.800
01 feb 202421,5421,6821,3921,4321,05365.000
31 gen 202421,5621,6021,2721,4621,08447.100
30 gen 202421,2821,5021,2021,4421,06190.700
29 gen 202421,4921,4921,3121,3720,99469.700
26 gen 202421,3521,5621,2621,5121,13595.000
25 gen 202421,3521,5121,2621,2920,91363.800
24 gen 202421,4021,5521,2621,3320,95626.500
23 gen 202421,0521,2520,9921,2220,85374.700
22 gen 202421,0121,1220,8621,0520,68643.100
19 gen 202421,0421,0520,8721,0020,63467.400
18 gen 202420,9521,2620,7921,0420,67813.200
17 gen 202420,8021,0020,6820,9020,53867.800
16 gen 202421,0021,1920,9020,9520,58667.000
15 gen 202420,9621,1520,8921,1520,78322.300
12 gen 202420,9921,1120,8520,9120,54399.800
11 gen 202420,7820,8820,5520,8320,46345.100
10 gen 202420,5020,7620,4420,7020,34585.000
09 gen 202420,7420,7420,4020,4920,13400.600
08 gen 202420,5420,7620,4820,7420,37761.800
05 gen 202420,6320,7220,4320,6020,24250.200
04 gen 202420,7520,7520,5020,6020,24483.000
03 gen 202420,3520,7220,3520,6120,25378.100
02 gen 202420,2720,5220,2620,3419,98503.000
*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...