Italia markets closed

Canada Goose Holdings Inc. (GOOS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,31-0,07 (-0,66%)
In data: 02:26PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202411,4211,5111,2911,3111,31206.993
08 mag 202411,3911,4811,2611,3811,38292.400
07 mag 202411,5611,5911,3811,4311,43353.500
06 mag 202411,4011,7211,3911,4711,47492.700
03 mag 202411,5811,6711,2211,3611,36446.300
02 mag 202411,4511,5211,1311,4111,41385.700
01 mag 202411,2611,4811,0611,2411,24486.900
30 apr 202411,3311,3911,1911,2911,29309.900
29 apr 202411,3511,5511,3311,5411,54377.100
26 apr 202411,2611,4311,2111,2711,27270.600
25 apr 202411,3511,3811,0211,1411,14404.700
24 apr 202411,3211,5111,0911,5011,50702.200
23 apr 202411,4111,6911,3611,3711,37425.500
22 apr 202411,4011,5611,2811,4611,46450.600
19 apr 202411,1911,4411,1111,4211,42464.100
18 apr 202411,2911,3811,1211,2411,24548.000
17 apr 202411,2911,3811,0311,2411,24516.300
16 apr 202410,7911,2110,7911,2011,20683.700
15 apr 202410,9510,9610,6910,9410,94968.500
12 apr 202411,0611,0710,7210,7910,79722.200
11 apr 202411,2111,2510,9811,2111,21400.700
10 apr 202410,9111,2010,8511,1411,14479.800
09 apr 202411,1811,3411,1511,2711,27378.100
08 apr 202411,3311,3511,1011,1411,14511.700
05 apr 202411,2011,3011,0711,2411,24556.800
04 apr 202411,7411,8011,2311,2611,26658.000
03 apr 202411,5511,7011,4411,5411,54524.100
02 apr 202412,0412,0411,5711,6011,601.115.800
01 apr 202412,0912,5112,0412,3212,321.101.800
28 mar 202411,7512,1211,7412,0612,06765.700
27 mar 202411,1811,9311,1811,6611,662.214.900
26 mar 202411,9312,2011,1111,1211,121.963.300
25 mar 202412,0312,1811,9211,9311,93671.100
22 mar 202412,2812,2811,8811,8911,89722.500
21 mar 202412,5312,5912,3012,3112,31465.600
20 mar 202412,3312,5312,1812,5112,51634.400
19 mar 202412,1912,4612,1912,4112,41577.400
18 mar 202412,5812,5912,2112,3312,33514.300
15 mar 202412,5512,6412,0712,4212,421.623.100
14 mar 202413,1413,1412,4112,5812,58832.600
13 mar 202413,0613,3713,0413,1813,18632.300
12 mar 202412,8113,1112,6713,1013,10684.400
11 mar 202412,9713,0212,7712,8812,88714.100
08 mar 202412,7712,9812,6012,9312,931.154.300
07 mar 202412,9713,1012,6412,6712,67649.100
06 mar 202413,0113,1012,7412,8612,86793.700
05 mar 202413,0913,1212,4312,9012,901.463.800
04 mar 202413,7713,7813,0513,2313,231.035.400
01 mar 202413,6313,9313,4313,7613,76768.500
29 feb 202413,6113,7413,4013,6113,61700.700
28 feb 202413,2913,6313,1113,4613,46691.700
27 feb 202413,2113,5213,1713,4913,49602.600
26 feb 202413,7113,7113,0913,1113,111.153.600
23 feb 202413,6413,8613,4913,7113,71606.000
22 feb 202414,1614,4013,5713,6613,661.105.800
21 feb 202413,6914,1513,6114,0814,081.287.900
20 feb 202413,0113,7112,9413,7113,711.309.700
16 feb 202413,1513,4713,0113,0713,071.519.000
15 feb 202413,2013,3713,0313,3313,331.031.700
14 feb 202412,6913,0612,5613,0313,03810.300
13 feb 202412,6112,8412,4212,5912,591.575.600
12 feb 202412,2613,4812,2413,2413,242.188.500
09 feb 202412,2012,3111,9812,2112,211.088.200
08 feb 202411,9612,3211,8712,2112,211.113.900
07 feb 202412,1712,1911,7311,9511,951.315.000
06 feb 202411,7712,2011,7112,1712,171.704.700
05 feb 202412,3312,3711,6811,8311,832.413.700
02 feb 202412,8512,8512,0612,4512,453.234.500
01 feb 202413,0013,2412,1413,0113,016.113.400
31 gen 202412,3212,5811,9911,9911,992.956.800
30 gen 202412,3012,5012,1012,3612,361.814.800
29 gen 202412,0212,3011,9312,2412,241.122.200
26 gen 202411,9412,3011,8512,0712,071.421.600
25 gen 202411,8812,1811,6411,7611,761.200.100
24 gen 202412,2512,9911,6811,8011,801.884.500
23 gen 202412,2612,3312,0212,1912,191.296.200
22 gen 202411,5412,0811,3712,0812,082.394.600
19 gen 202411,1211,5110,8711,4911,491.867.700
18 gen 202411,8211,9210,9011,0811,082.665.600
17 gen 202411,3511,7311,1611,7111,712.653.800
16 gen 202411,6311,9911,4811,5611,561.402.900
12 gen 202412,0712,0811,6911,7811,781.284.500
11 gen 202411,7111,8911,3211,8711,87984.400
10 gen 202411,8711,8811,5911,6411,64874.700
09 gen 202411,8512,1911,7711,8011,801.240.100
08 gen 202411,4012,0011,3811,9411,941.560.000
05 gen 202411,2511,5211,1711,4011,401.277.200
04 gen 202411,2711,5211,1211,3311,33811.900
03 gen 202411,4411,4611,1011,2611,261.158.700
02 gen 202411,7211,8611,5111,5411,541.052.800
29 dic 202312,1712,3511,8511,8511,851.009.300
28 dic 202312,0512,3111,9412,2212,22750.500
27 dic 202312,0812,1911,9111,9811,98917.900
26 dic 202312,1112,2511,9212,1612,16839.500
22 dic 202312,5012,6012,0412,0412,041.587.600
21 dic 202312,4912,8212,4812,7012,70912.800
20 dic 202312,5512,8312,2712,2812,28992.500
19 dic 202312,1212,6612,0312,6512,651.667.500
18 dic 202312,7112,7911,9411,9611,961.613.000
15 dic 202312,6912,9812,6012,6712,671.371.200
*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...