Italia markets closed

Great-West Lifeco Inc. (GWLIF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,50-0,12 (-0,40%)
Alla chiusura: 12:59PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202429,5029,5029,5029,5029,50400
29 apr 202429,6529,7629,6229,6229,622.900
26 apr 202429,3329,4929,3329,4929,49800
25 apr 202429,4129,4129,4129,4129,41-
24 apr 202429,4129,4129,4129,4129,41300
23 apr 202429,3529,5029,3529,5029,50138.800
22 apr 202429,0029,0029,0029,0029,00200
19 apr 202429,4329,4329,1929,2629,26420.300
18 apr 202429,1629,1629,1629,1629,16300
17 apr 202428,9629,1828,9629,1629,161.600
16 apr 202428,9829,0828,9329,0829,08900
15 apr 202429,3229,3229,3229,3229,32600
12 apr 202429,1829,1829,0529,0529,051.900
11 apr 202429,7829,7829,6629,7829,78800
10 apr 202429,6429,9729,6429,9729,974.200
09 apr 202431,0531,0530,8530,8530,85300
08 apr 202431,0031,0031,0031,0031,00300
05 apr 202432,5532,5532,5532,5532,552.000
04 apr 202431,7531,7531,0731,0731,07400
03 apr 202431,7131,7131,6631,6631,66700
02 apr 202431,9031,9031,7531,7531,75600
01 apr 202431,7531,8331,6931,8331,831.000
28 mar 202431,9132,1231,9131,9931,9918.300
27 mar 202431,6031,6031,6031,6031,60300
26 mar 202431,3431,5431,3431,5431,541.000
25 mar 202431,5431,5431,2431,2431,244.700
22 mar 202431,5831,6131,5031,6131,61164.600
21 mar 202432,0832,1732,0332,0432,0469.500
20 mar 202432,1032,1032,1032,1032,10113.300
19 mar 202431,2931,2931,2531,2631,26114.400
18 mar 202431,4831,5531,4531,5531,5514.800
15 mar 202431,7831,7831,5231,5231,52216.900
14 mar 202431,2731,5331,2731,5331,53219.400
13 mar 202431,4031,4031,4031,4031,40193.200
12 mar 202431,6431,6431,5031,5031,5069.300
11 mar 202429,5431,7629,5431,7531,7532.100
08 mar 202431,9431,9431,9131,9131,9148.500
07 mar 202432,4832,4832,4732,4732,47108.600
06 mar 202431,8631,8631,8631,8631,8688.900
05 mar 202431,0231,0231,0231,0231,021.700
04 mar 202430,9331,0230,9331,0231,02700
01 mar 202430,6330,9230,6330,8230,821.900
29 feb 202430,8130,8230,7430,7730,7756.800
28 feb 202430,8631,0430,8031,0431,04500
28 feb 20240.41 Dividendo
27 feb 202430,8131,2730,8131,2730,861.000
26 feb 202431,3531,3531,0931,1430,73115.400
23 feb 202432,0032,0031,6631,6731,255.500
22 feb 202431,7831,8731,7831,8731,45600
21 feb 202431,3831,4231,3331,4231,011.600
20 feb 202431,2331,2831,1931,2830,871.200
16 feb 202430,9231,0630,8930,9630,552.300
15 feb 202430,4830,9430,4830,8430,441.700
14 feb 202430,8230,8230,8230,8230,42700
13 feb 202431,0031,0030,6530,8930,482.800
12 feb 202431,7631,7631,4531,4531,043.200
09 feb 202432,4532,4532,0132,0131,591.300
08 feb 202433,3333,3332,6732,6732,242.500
07 feb 202433,2633,3133,2533,3132,87800
06 feb 202433,0633,0633,0633,0632,63300
05 feb 202432,6932,7632,6932,7632,331.500
02 feb 202433,3133,3133,3133,3132,87-
01 feb 202433,1933,3333,1433,3132,8742.000
31 gen 202433,5733,5733,4933,5133,0711.000
30 gen 202433,0733,6033,0733,6033,1632.800
29 gen 202432,7733,0332,7733,0332,60400
26 gen 202432,8333,0132,8333,0132,581.900
25 gen 202432,4132,4132,4132,4131,99-
24 gen 202432,3532,4132,3532,4131,99400
23 gen 202432,0932,3432,0832,3431,923.600
22 gen 202431,7831,7831,7831,7831,36500
19 gen 202431,6731,9231,6731,8931,472.600
18 gen 202431,7731,7731,7231,7231,30300
17 gen 202431,7431,7531,7431,7531,3324.700
16 gen 202432,0332,0331,8131,9431,5244.000
12 gen 202432,1832,2132,0632,0831,6611.200
11 gen 202432,3432,3432,0132,2631,8430.900
10 gen 202432,3732,3932,2832,3931,971.600
09 gen 202432,3132,3132,3132,3131,8933.200
08 gen 202432,6232,6232,4932,4932,0689.600
05 gen 202432,9432,9432,4432,4432,01110.300
04 gen 202432,7532,7532,6832,6832,2560.700
03 gen 202432,5932,6732,5932,6732,248.500
02 gen 202432,8432,8932,7332,7332,307.000
29 dic 202333,0233,1232,9833,1232,69109.600
28 dic 202332,9132,9132,9132,9132,4843.900
27 dic 202332,7432,8732,7432,8532,428.400
26 dic 202331,7531,7531,7531,7531,334.100
22 dic 202332,0932,0932,0932,0931,67-
21 dic 202332,0532,0932,0532,0931,6713.300
20 dic 202332,4432,4432,0932,0931,6722.000
19 dic 202332,3032,5832,3032,5832,15117.900
18 dic 202330,6132,2530,6132,0031,5852.500
15 dic 202332,0832,1932,0532,1931,77161.800
14 dic 202332,6732,6732,6732,6732,24356.200
13 dic 202332,5532,5732,5532,5732,1494.600
12 dic 202332,3432,3432,3032,3331,91193.400
11 dic 202332,4432,5232,4432,5032,0761.900
08 dic 202332,1932,2832,0632,2731,8599.200
07 dic 202332,2432,2732,1232,1231,7041.600
*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...