Italia markets close in 1 hour 35 minutes

GFL Environmental Inc. (GFL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
32,40+0,24 (+0,75%)
In data: 09:55AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202432,4932,6132,3732,4032,4021.347
09 mag 202432,6933,0032,1332,1632,161.135.400
08 mag 202433,3033,5632,3832,6732,67720.800
07 mag 202432,9933,6332,6533,4533,451.552.000
06 mag 202433,2533,8332,8432,8632,861.143.600
03 mag 202433,6433,8932,4032,7832,781.825.200
02 mag 202432,5834,5732,5833,4433,442.857.900
01 mag 202431,8232,2631,1931,8631,861.394.200
30 apr 202432,4532,5631,7531,9031,90906.000
29 apr 202432,1932,6632,1932,6132,611.020.000
26 apr 202432,1932,5731,9832,0532,05796.900
25 apr 202432,6132,6731,9032,2932,291.257.700
24 apr 202433,0933,2732,6832,8632,86923.900
23 apr 202433,3633,3632,9633,2133,21974.400
22 apr 202433,3633,5332,9533,1033,10834.300
19 apr 202432,9633,2632,6233,1533,15827.000
18 apr 202433,2833,4132,8433,0233,02428.300
17 apr 202433,8033,9233,1433,1933,19486.000
16 apr 202433,4433,9133,1433,6633,66816.400
15 apr 202433,7134,1133,2533,6033,60717.400
12 apr 202433,8533,9432,7333,4033,401.294.600
12 apr 20240.014 Dividendo
11 apr 202435,2235,3933,7834,1134,10859.200
10 apr 202434,6935,1634,4835,0735,06813.700
09 apr 202435,4535,8435,1235,2235,21734.100
08 apr 202434,7335,5134,5035,4035,39848.300
05 apr 202433,5534,5833,5534,3534,341.097.000
04 apr 202434,2634,5033,6033,6733,66866.000
03 apr 202433,5834,1933,5333,6433,63886.500
02 apr 202434,3634,5033,4933,6233,611.325.200
01 apr 202434,5734,6034,1334,5734,561.031.200
28 mar 202434,9335,1434,4334,5034,49736.900
27 mar 202433,8734,9033,4534,8934,881.297.000
26 mar 202434,6834,6833,6533,7133,701.846.700
25 mar 202435,3435,3434,5634,6534,64530.800
22 mar 202435,1535,4635,0135,3735,36952.400
21 mar 202435,4935,6235,0035,0735,06944.500
20 mar 202434,9235,5134,6835,3535,341.181.200
19 mar 202434,0834,9633,8634,9534,941.675.500
18 mar 202433,9834,3833,8634,0334,021.494.100
15 mar 202434,0434,3433,5333,7833,772.181.900
14 mar 202434,6034,6733,8534,1534,141.125.200
13 mar 202434,7935,0334,5534,7334,72753.700
12 mar 202435,1035,1034,1234,9234,911.097.600
11 mar 202434,7535,0534,5634,8534,84805.500
08 mar 202435,3235,3534,5034,7334,721.479.300
07 mar 202435,0435,3434,6735,3035,291.287.500
06 mar 202434,9135,1734,3634,9234,91984.800
05 mar 202435,1935,3434,3634,8834,871.562.500
04 mar 202435,4735,5934,7335,2635,251.151.500
01 mar 202435,7135,8234,9435,5335,522.083.900
29 feb 202435,2836,3935,0836,0836,074.457.300
28 feb 202435,2835,9435,2835,5835,57401.900
27 feb 202436,9937,0435,4435,6135,601.125.300
26 feb 202435,7036,8435,5836,7936,771.290.700
23 feb 202435,5535,7635,0835,6135,60881.000
22 feb 202436,0736,0734,9435,2835,271.557.200
21 feb 202435,5236,5033,8035,4335,423.112.700
20 feb 202436,7537,2035,9536,4036,392.627.700
16 feb 202436,3637,0036,0736,9736,95786.700
15 feb 202436,1336,4235,8336,4036,39948.400
14 feb 202435,2436,0335,1735,9635,951.299.100
13 feb 202434,8235,3234,4334,8834,87933.800
12 feb 202435,1335,3934,9835,2435,23953.400
09 feb 202435,4235,4334,9035,2335,22961.700
08 feb 202435,6635,8135,1135,2935,281.011.400
07 feb 202435,4235,7435,2335,6535,64422.000
06 feb 202435,8636,0235,0135,3035,291.243.500
05 feb 202435,5736,0135,4135,7835,771.854.700
02 feb 202434,8935,6934,5835,6235,611.468.500
01 feb 202434,2235,0634,2135,0535,041.252.600
31 gen 202434,1534,4833,8333,9733,961.679.600
30 gen 202433,5134,1433,2434,0234,012.900.100
29 gen 202433,4733,7033,2333,5933,58810.700
26 gen 202433,5033,7033,2233,5933,58748.300
25 gen 202433,9434,0233,2233,4233,41586.600
24 gen 202434,0234,0233,0733,3933,38792.700
23 gen 202433,5834,0733,5833,8333,82922.600
22 gen 202433,8933,9533,4133,5633,55997.600
19 gen 202433,2333,7832,9233,7133,701.239.200
18 gen 202432,6534,0332,5433,8333,821.033.000
17 gen 202432,2632,7532,2232,4732,46553.200
16 gen 202432,3632,9832,2032,6232,61654.200
16 gen 20240.013 Dividendo
12 gen 202432,8633,0432,4932,6332,60374.700
11 gen 202432,8532,8532,2632,6932,66522.000
10 gen 202432,4433,0132,4432,7532,72587.800
09 gen 202432,9333,2632,5132,6032,57815.200
08 gen 202432,4033,1832,3433,1633,13524.300
05 gen 202432,3432,7132,1732,3132,28711.600
04 gen 202432,5132,8232,4532,5432,51614.900
03 gen 202433,5333,5832,1532,5732,541.762.500
02 gen 202434,2634,4033,5033,8333,801.336.900
29 dic 202334,5034,8734,4234,5134,48984.900
28 dic 202334,3234,6834,3134,5834,55604.800
27 dic 202334,1634,4533,7834,4434,41954.100
26 dic 202333,5434,2933,3134,1634,13882.500
22 dic 202333,6033,9733,3133,3233,29838.400
21 dic 202333,1533,4432,9733,3433,311.041.200
20 dic 202332,6833,3732,6832,7532,721.303.400
*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...