Italia markets closed

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
244,71+3,84 (+1,59%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024241,37245,22241,37244,71244,71110.800
25 lug 2024243,06243,78240,52240,87240,87139.400
24 lug 2024242,39243,90241,41243,47243,47102.000
23 lug 2024243,06244,30242,01243,11243,11105.500
22 lug 2024238,61242,68237,96242,55242,55265.500
19 lug 2024239,48239,59236,68237,83237,83133.200
18 lug 2024240,10241,51238,15239,59239,59202.600
17 lug 2024239,00239,77237,33239,46239,46252.900
16 lug 2024239,83242,11238,34239,80239,80242.500
15 lug 2024238,21240,58238,19239,25239,25236.200
12 lug 2024236,90239,31236,46237,67237,67166.500
11 lug 2024236,80237,77235,81236,22236,22210.400
10 lug 2024233,45237,50233,42236,92236,92230.900
09 lug 2024232,66233,43231,65233,01233,01156.900
08 lug 2024231,58233,58231,32233,13233,13458.200
05 lug 2024231,37232,17230,56230,62230,62205.500
04 lug 2024232,67233,70231,64231,72231,7229.700
03 lug 2024231,00235,48229,56232,78232,78209.600
02 lug 2024226,96230,87226,79230,29230,29362.500
28 giu 2024229,55231,89227,54228,01228,01310.700
27 giu 2024226,39229,96226,39229,51229,51210.800
26 giu 2024225,29226,89224,40226,69226,69198.700
25 giu 2024227,80228,13225,93226,92226,92317.400
24 giu 2024223,42228,15223,42227,79227,79265.200
21 giu 2024219,97223,50219,53223,03223,031.162.300
20 giu 2024218,88221,15218,58220,29220,29331.700
19 giu 2024220,66221,26218,71219,30219,30169.300
18 giu 2024220,09222,12219,98220,87220,87330.900
17 giu 2024221,51222,02219,75220,79220,79238.500
14 giu 2024219,80222,59219,23222,40222,40535.500
14 giu 20241.21 Dividendo
13 giu 2024224,58226,57222,21222,89221,68179.700
12 giu 2024226,52227,80224,76224,94223,72328.000
11 giu 2024229,72229,72225,75226,04224,81304.700
10 giu 2024227,76230,37227,41230,05228,80403.000
07 giu 2024228,74231,02228,35228,54227,30320.800
06 giu 2024229,80231,11227,82229,36228,11524.200
05 giu 2024228,78230,30228,00229,94228,69156.800
04 giu 2024226,66229,15226,50228,36227,12233.600
03 giu 2024227,27229,38226,11227,18225,95472.300
31 mag 2024226,25228,39224,44228,04226,80903.600
30 mag 2024221,98226,33221,98226,05224,82302.100
29 mag 2024224,11225,11221,50222,12220,91304.300
28 mag 2024228,29228,37224,76225,12223,90284.200
27 mag 2024228,22229,34228,00228,80227,5697.700
24 mag 2024227,77229,62226,77228,99227,75169.800
23 mag 2024227,40229,04226,52227,14225,91175.100
22 mag 2024227,04228,13225,42227,50226,26183.400
21 mag 2024229,27229,29227,05227,74226,50155.100
17 mag 2024228,65230,24228,65229,63228,38295.800
16 mag 2024226,12228,77226,12228,33227,09227.100
15 mag 2024226,15228,38225,95226,10224,87222.300
14 mag 2024227,17227,38224,46225,89224,66441.300
13 mag 2024228,72229,89226,87227,49226,26173.500
10 mag 2024228,66229,25227,29228,70227,46379.000
09 mag 2024234,06234,06227,97228,65227,41274.300
08 mag 2024230,43233,39228,46232,46231,20404.900
07 mag 2024232,24233,14229,32229,55228,30422.700
06 mag 2024231,02232,09230,33232,02230,76243.100
03 mag 2024229,57231,77228,11230,24228,99253.400
02 mag 2024229,66230,17227,48228,40227,16207.900
01 mag 2024225,79232,11225,55228,87227,63387.200
30 apr 2024226,37228,39226,06226,27225,04290.200
29 apr 2024224,30226,83223,36226,45225,22469.700
26 apr 2024221,12224,78220,55224,31223,09333.900
25 apr 2024219,60221,36218,50221,06219,86164.400
24 apr 2024220,76222,88220,50220,89219,69158.300
23 apr 2024222,91224,00220,40220,68219,48170.000
22 apr 2024222,00224,48221,97222,81221,60158.600
19 apr 2024222,03222,98221,02221,95220,75208.600
18 apr 2024219,60222,59219,29221,82220,62204.800
17 apr 2024222,12222,12217,66219,67218,48184.900
16 apr 2024219,87222,53219,46221,46220,26376.000
15 apr 2024220,78222,10218,52220,01218,82245.100
12 apr 2024218,54219,58217,68219,25218,06214.200
11 apr 2024220,68220,84218,11219,03217,84315.300
10 apr 2024220,63221,53219,00220,68219,48271.900
09 apr 2024222,33222,40218,72221,50220,30235.800
08 apr 2024220,37222,69219,91222,20220,99202.800
05 apr 2024218,15221,07216,62220,16218,96234.400
04 apr 2024218,06218,95216,72217,98216,80235.500
03 apr 2024217,52219,73217,05218,09216,91391.800
02 apr 2024218,43218,43216,68217,70216,52370.500
01 apr 2024219,57220,57218,38219,50218,31160.800
28 mar 2024220,87222,88218,80220,04218,85402.200
27 mar 2024221,42222,52219,04220,49219,29261.300
26 mar 2024219,50222,33218,14220,69219,49591.400
25 mar 2024219,00220,40217,86218,81217,62202.600
22 mar 2024220,83221,68219,05219,30218,11282.700
21 mar 2024223,44224,00220,36220,71219,51374.300
20 mar 2024224,79225,27222,22223,18221,97265.500
19 mar 2024224,28225,79223,00224,41223,19224.500
18 mar 2024225,36225,61223,46224,42223,20149.800
15 mar 2024224,52226,16223,60224,96223,741.137.200
14 mar 2024225,14225,70223,08225,00223,78336.700
14 mar 20241.21 Dividendo
13 mar 2024229,04230,09225,56226,10223,67228.100
12 mar 2024228,92229,87228,20229,37226,90318.100
11 mar 2024226,39229,55225,99228,87226,41345.400
08 mar 2024226,11227,29225,40226,44224,01274.800
*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...