Italia markets close in 7 hours 8 minutes

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
229,63+1,30 (+0,57%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024228,65230,24228,65229,63229,63295.800
16 mag 2024226,12228,77226,12228,33228,33227.100
15 mag 2024226,15228,38225,95226,10226,10222.300
14 mag 2024227,17227,38224,46225,89225,89441.300
13 mag 2024228,72229,89226,87227,49227,49173.500
10 mag 2024228,66229,25227,29228,70228,70379.000
09 mag 2024234,06234,06227,97228,65228,65274.300
08 mag 2024230,43233,39228,46232,46232,46404.900
07 mag 2024232,24233,14229,32229,55229,55422.700
06 mag 2024231,02232,09230,33232,02232,02243.100
03 mag 2024229,57231,77228,11230,24230,24253.400
02 mag 2024229,66230,17227,48228,40228,40207.900
01 mag 2024225,79232,11225,55228,87228,87387.200
30 apr 2024226,37228,39226,06226,27226,27290.200
29 apr 2024224,30226,83223,36226,45226,45469.700
26 apr 2024221,12224,78220,55224,31224,31333.900
25 apr 2024219,60221,36218,50221,06221,06164.400
24 apr 2024220,76222,88220,50220,89220,89158.300
23 apr 2024222,91224,00220,40220,68220,68170.000
22 apr 2024222,00224,48221,97222,81222,81158.600
19 apr 2024222,03222,98221,02221,95221,95208.600
18 apr 2024219,60222,59219,29221,82221,82204.800
17 apr 2024222,12222,12217,66219,67219,67184.900
16 apr 2024219,87222,53219,46221,46221,46376.000
15 apr 2024220,78222,10218,52220,01220,01245.100
12 apr 2024218,54219,58217,68219,25219,25214.200
11 apr 2024220,68220,84218,11219,03219,03315.300
10 apr 2024220,63221,53219,00220,68220,68271.900
09 apr 2024222,33222,40218,72221,50221,50235.800
08 apr 2024220,37222,69219,91222,20222,20202.800
05 apr 2024218,15221,07216,62220,16220,16234.400
04 apr 2024218,06218,95216,72217,98217,98235.500
03 apr 2024217,52219,73217,05218,09218,09391.800
02 apr 2024218,43218,43216,68217,70217,70370.500
01 apr 2024219,57220,57218,38219,50219,50160.800
28 mar 2024220,87222,88218,80220,04220,04402.200
27 mar 2024221,42222,52219,04220,49220,49261.300
26 mar 2024219,50222,33218,14220,69220,69591.400
25 mar 2024219,00220,40217,86218,81218,81202.600
22 mar 2024220,83221,68219,05219,30219,30282.700
21 mar 2024223,44224,00220,36220,71220,71374.300
20 mar 2024224,79225,27222,22223,18223,18265.500
19 mar 2024224,28225,79223,00224,41224,41224.500
18 mar 2024225,36225,61223,46224,42224,42149.800
15 mar 2024224,52226,16223,60224,96224,961.137.200
14 mar 2024225,14225,70223,08225,00225,00336.700
14 mar 20241.21 Dividendo
13 mar 2024229,04230,09225,56226,10224,89228.100
12 mar 2024228,92229,87228,20229,37228,14318.100
11 mar 2024226,39229,55225,99228,87227,65345.400
08 mar 2024226,11227,29225,40226,44225,23274.800
07 mar 2024225,61227,14225,02225,93224,72239.600
06 mar 2024226,97228,12224,95225,44224,23268.800
05 mar 2024225,74228,08224,46226,04224,83347.200
04 mar 2024226,76228,02225,08225,44224,23268.400
01 mar 2024225,83229,25225,83227,52226,30258.000
29 feb 2024227,78228,29225,31225,68224,47534.200
28 feb 2024228,72229,56226,84227,76226,54293.500
27 feb 2024231,13235,88227,49228,95227,72605.700
26 feb 2024234,52237,25232,90235,96234,70300.100
23 feb 2024230,95235,14230,95234,55233,29422.600
22 feb 2024225,45231,58225,20230,95229,71305.700
21 feb 2024227,49227,51225,69226,23225,02228.000
20 feb 2024227,51231,38227,51227,58226,36445.000
16 feb 2024227,53229,76226,52228,67227,45274.600
15 feb 2024223,74228,49223,68227,86226,64451.800
14 feb 2024214,98223,73213,11223,46222,26604.700
13 feb 2024208,97210,86206,57208,43207,31490.400
12 feb 2024208,77210,60208,72209,89208,77174.300
09 feb 2024208,77209,30208,00208,84207,72141.400
08 feb 2024209,03210,06207,74208,77207,65237.100
07 feb 2024207,61209,88207,16208,96207,84396.800
06 feb 2024207,42209,88207,40207,76206,65156.300
05 feb 2024210,38211,09207,83207,89206,78234.800
02 feb 2024210,56211,98208,96210,72209,59189.300
01 feb 2024210,49211,28208,96211,18210,05185.700
31 gen 2024210,63211,39209,42210,25209,12267.400
30 gen 2024209,99210,88209,13210,01208,89171.400
29 gen 2024209,27210,00208,71209,75208,63161.200
26 gen 2024208,49209,38208,11208,93207,81149.900
25 gen 2024208,54209,20207,85208,29207,18141.600
24 gen 2024208,46210,47208,24208,25207,14163.700
23 gen 2024206,74209,19206,74208,00206,89274.700
22 gen 2024208,09208,53205,80206,89205,78328.000
19 gen 2024204,29207,99203,94207,15206,04264.600
18 gen 2024201,83204,41200,99204,03202,94219.500
17 gen 2024202,20203,12200,55201,59200,51373.300
16 gen 2024202,49203,31201,01203,26202,17304.000
15 gen 2024204,44204,44201,72203,55202,46310.200
12 gen 2024206,10206,10203,56204,93203,83221.200
11 gen 2024205,28205,94202,90205,04203,94441.400
10 gen 2024202,29205,29201,99205,01203,91251.600
09 gen 2024204,23204,23201,14202,30201,22257.700
08 gen 2024202,09204,79201,50204,61203,52313.300
05 gen 2024201,17203,79200,52201,90200,82274.000
04 gen 2024201,31202,47200,08201,59200,51252.900
03 gen 2024203,36204,36202,62203,25202,16155.900
02 gen 2024202,59203,99201,73203,77202,68826.500
29 dic 2023201,67203,92201,67203,86202,77159.500
28 dic 2023201,18202,53200,95201,86200,78169.500
*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...