Italia markets closed

Galaxy Digital Holdings Ltd. (GLXY.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
15,56-0,65 (-4,01%)
In data: 11:58AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202415,5815,7615,2715,5615,56341.643
04 lug 202416,0016,4115,6016,2116,21272.000
03 lug 202416,3816,7716,3716,5116,51320.500
02 lug 202416,0917,1116,0917,0717,07537.700
28 giu 202417,0017,0715,8615,9815,98544.800
27 giu 202416,5517,5316,5016,9216,921.132.300
26 giu 202415,8616,7615,6416,4416,44881.900
25 giu 202414,8515,7414,7015,7115,71668.400
24 giu 202414,7015,3514,3314,4814,48602.600
21 giu 202415,3615,5614,6815,4015,403.037.500
20 giu 202415,8516,4215,6615,9115,91708.900
19 giu 202415,4015,9515,4015,8115,81235.000
18 giu 202415,4715,6815,1515,3715,37583.300
17 giu 202415,0015,9415,0015,7115,71516.500
14 giu 202415,3515,7215,0015,1015,10516.200
13 giu 202416,1316,3715,2815,2815,28524.900
12 giu 202416,5317,0516,1216,1316,13626.600
11 giu 202416,9316,9415,7816,1116,111.257.600
10 giu 202416,1817,9116,0217,4817,481.243.600
07 giu 202416,1516,7816,1016,2516,251.447.400
06 giu 202415,8616,3015,6016,1916,19960.800
05 giu 202415,0016,0414,8215,8915,89930.700
04 giu 202414,7015,5214,6315,1115,111.062.900
03 giu 202414,5014,8214,2114,7614,76848.600
31 mag 202414,9415,1113,9113,9113,91780.800
30 mag 202414,3515,0914,3514,8414,841.030.200
29 mag 202414,1214,6014,0814,3514,35723.700
28 mag 202413,7214,3813,5314,3514,35548.900
27 mag 202414,0214,1313,6213,7513,75492.500
24 mag 202413,9914,3813,9014,2214,22573.600
23 mag 202414,1314,3813,6313,9113,91808.600
22 mag 202413,4314,3913,4314,2014,201.208.400
21 mag 202413,6214,3413,3713,4213,421.726.000
17 mag 202412,6013,1712,5313,0513,05429.100
16 mag 202412,8413,1012,4812,5812,58442.300
15 mag 202412,7213,1212,1813,1213,12875.700
14 mag 202413,1513,1512,2512,4112,41263.700
13 mag 202413,0113,3112,5312,5512,55311.200
10 mag 202413,7113,7112,7112,7812,78493.100
09 mag 202412,9413,5012,9113,3713,37243.000
08 mag 202413,3913,3912,8513,1713,17515.200
07 mag 202413,8413,9813,5213,5913,59432.800
06 mag 202413,3013,9913,3013,8413,84644.000
03 mag 202413,2513,3913,0213,2313,23646.100
02 mag 202412,2513,0212,2012,9612,96470.800
01 mag 202411,7012,6111,5712,2912,29786.100
30 apr 202412,6312,7911,8012,1012,101.422.700
29 apr 202412,8113,3912,7913,0913,09588.600
26 apr 202412,5413,0912,1913,0013,00645.400
25 apr 202411,8012,3911,7012,2612,26287.200
24 apr 202412,0412,3911,8712,2712,27675.000
23 apr 202411,6512,3811,6411,9711,97626.700
22 apr 202411,9312,0511,4911,8311,83483.400
19 apr 202411,2311,9511,1311,6011,60558.200
18 apr 202411,5311,7211,3211,4711,47549.900
17 apr 202411,9412,2811,5811,6111,61723.600
16 apr 202411,8012,1111,6111,7911,79630.400
15 apr 202412,8012,9211,9612,0112,01844.800
12 apr 202413,2513,5012,7513,0113,011.257.100
11 apr 202413,5413,8013,0713,5513,55733.700
10 apr 202413,3313,5712,7113,5313,531.063.200
09 apr 202414,4114,4112,9413,3613,364.391.200
08 apr 202415,0016,2915,0016,0516,051.479.000
05 apr 202414,4614,8314,1814,6514,65483.200
04 apr 202414,5915,2914,3014,5814,58859.100
03 apr 202413,5214,4213,4714,3914,39587.100
02 apr 202413,5013,7113,1513,5613,56737.700
01 apr 202414,5014,8613,8914,0914,09679.500
28 mar 202412,7914,7112,7914,4714,471.778.500
27 mar 202413,4313,4612,5212,7212,721.325.500
26 mar 202415,0015,0213,0813,4613,461.725.200
25 mar 202413,5814,3913,2814,3814,38943.600
22 mar 202413,1713,6513,0213,5013,50542.100
21 mar 202413,8013,9913,4313,4613,46789.700
20 mar 202412,7313,5812,2713,5513,55784.500
19 mar 202412,4312,6512,0512,5312,53596.800
18 mar 202413,2613,3512,4912,8012,80673.500
15 mar 202412,6313,7412,4813,3413,341.425.000
14 mar 202413,7613,7612,6513,1113,11727.500
13 mar 202412,9914,4012,9013,7613,76881.000
12 mar 202412,8413,3412,8013,1313,13823.500
11 mar 202413,6013,8812,7213,2113,211.197.900
08 mar 202413,1913,8113,1013,2913,29828.800
07 mar 202413,7113,7213,0113,3113,31833.900
06 mar 202414,0014,2813,6813,7913,79844.400
05 mar 202414,4014,5513,5913,6513,651.077.600
04 mar 202414,4614,9914,2514,4714,471.516.900
01 mar 202413,9914,3113,6713,9713,97924.900
29 feb 202414,9015,2513,6114,2714,271.955.200
28 feb 202414,5614,9414,0614,7914,792.260.000
27 feb 202414,4014,8913,9614,1614,161.445.700
26 feb 202412,6014,0612,4713,9813,981.606.500
23 feb 202412,5012,7312,0512,6612,66513.600
22 feb 202412,8013,3512,0512,6512,651.003.200
21 feb 202412,6012,9012,4512,8112,81419.200
20 feb 202413,2513,5012,6312,9212,92646.100
16 feb 202413,4413,6012,8513,2413,24846.500
15 feb 202413,2013,3412,6013,1113,111.141.300
14 feb 202412,6313,2012,4713,1413,141.463.400
13 feb 202411,6412,1011,3811,9911,991.009.900
*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...