I mercati dell'Italia hanno chiuso

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
252,56+0,72 (+0,29%)
In data: 02:03PM EDT. Mercato aperto.
Periodo di tempo:
20 set 2023 - 20 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 2024252,30253,07250,52252,56252,56797.722
19 set 2024253,21253,50249,86251,84251,84365.300
18 set 2024252,01253,52249,45251,28251,28184.800
17 set 2024254,80255,50252,06252,44252,44197.200
16 set 2024253,94256,00252,91254,61254,61346.800
13 set 2024254,71254,71250,49253,16253,16256.100
13 set 20241.21 Dividendo
12 set 2024255,10255,44250,73255,00253,79288.900
11 set 2024252,07254,79251,18254,79253,58236.800
10 set 2024252,08253,11249,86253,11251,91380.800
09 set 2024251,54254,16251,54252,08250,88269.600
06 set 2024252,24254,41249,92250,64249,45192.700
05 set 2024252,06253,15250,61252,50251,30263.400
04 set 2024250,93252,88250,65251,93250,73194.100
03 set 2024252,74253,75250,63251,60250,41272.000
30 ago 2024250,81253,77250,81253,63252,43291.500
29 ago 2024251,30253,00251,30251,64250,45148.800
28 ago 2024252,71253,98250,00251,24250,05230.800
27 ago 2024252,31254,15251,66252,81251,61150.600
26 ago 2024252,54253,61251,38252,78251,58112.900
23 ago 2024253,72255,03251,20252,52251,32206.200
22 ago 2024255,00255,00250,00253,42252,22311.500
21 ago 2024255,75257,21255,20256,02254,81217.100
20 ago 2024254,09256,17253,79255,88254,67188.800
19 ago 2024254,04256,44253,92254,09252,88298.600
16 ago 2024253,93254,93253,18253,96252,75215.800
15 ago 2024251,57254,59251,57254,14252,93310.300
14 ago 2024249,30250,72248,95250,66249,47197.100
13 ago 2024249,45250,61247,23249,08247,90164.200
12 ago 2024245,82248,58244,70248,22247,04336.500
09 ago 2024247,00247,83244,05245,92244,75173.700
08 ago 2024243,87247,77243,87246,17245,00227.200
07 ago 2024249,94250,25242,43242,94241,79422.000
06 ago 2024243,88249,57243,14248,77247,59371.800
02 ago 2024240,37247,82240,37246,76245,59310.000
01 ago 2024251,00254,71243,90245,02243,86252.400
31 lug 2024263,74263,74247,16250,90249,71395.600
30 lug 2024242,68246,50242,68244,68243,52243.100
29 lug 2024244,86245,73241,63242,23241,08171.100
26 lug 2024241,37245,22241,37244,71243,55110.800
25 lug 2024243,06243,78240,52240,87239,73139.400
24 lug 2024242,39243,90241,41243,47242,31102.000
23 lug 2024243,06244,30242,01243,11241,96105.500
22 lug 2024238,61242,68237,96242,55241,40265.500
19 lug 2024239,48239,59236,68237,83236,70133.200
18 lug 2024240,10241,51238,15239,59238,45202.600
17 lug 2024239,00239,77237,33239,46238,32252.900
16 lug 2024239,83242,11238,34239,80238,66242.500
15 lug 2024238,21240,58238,19239,25238,11236.200
12 lug 2024236,90239,31236,46237,67236,54166.500
11 lug 2024236,80237,77235,81236,22235,10210.400
10 lug 2024233,45237,50233,42236,92235,80230.900
09 lug 2024232,66233,43231,65233,01231,90156.900
08 lug 2024231,58233,58231,32233,13232,02458.200
05 lug 2024231,37232,17230,56230,62229,53205.500
04 lug 2024232,67233,70231,64231,72230,6229.700
03 lug 2024231,00235,48229,56232,78231,68209.600
02 lug 2024226,96230,87226,79230,29229,20362.500
28 giu 2024229,55231,89227,54228,01226,93310.700
27 giu 2024226,39229,96226,39229,51228,42210.800
26 giu 2024225,29226,89224,40226,69225,61198.700
25 giu 2024227,80228,13225,93226,92225,84317.400
24 giu 2024223,42228,15223,42227,79226,71265.200
21 giu 2024219,97223,50219,53223,03221,971.162.300
20 giu 2024218,88221,15218,58220,29219,24331.700
19 giu 2024220,66221,26218,71219,30218,26169.300
18 giu 2024220,09222,12219,98220,87219,82330.900
17 giu 2024221,51222,02219,75220,79219,74238.500
14 giu 2024219,80222,59219,23222,40221,34535.500
14 giu 20241.21 Dividendo
13 giu 2024224,58226,57222,21222,89220,63179.700
12 giu 2024226,52227,80224,76224,94222,66328.000
11 giu 2024229,72229,72225,75226,04223,75304.700
10 giu 2024227,76230,37227,41230,05227,72403.000
07 giu 2024228,74231,02228,35228,54226,22320.800
06 giu 2024229,80231,11227,82229,36227,03524.200
05 giu 2024228,78230,30228,00229,94227,61156.800
04 giu 2024226,66229,15226,50228,36226,04233.600
03 giu 2024227,27229,38226,11227,18224,87472.300
31 mag 2024226,25228,39224,44228,04225,73903.600
30 mag 2024221,98226,33221,98226,05223,76302.100
29 mag 2024224,11225,11221,50222,12219,87304.300
28 mag 2024228,29228,37224,76225,12222,84284.200
27 mag 2024228,22229,34228,00228,80226,4897.700
24 mag 2024227,77229,62226,77228,99226,67169.800
23 mag 2024227,40229,04226,52227,14224,83175.100
22 mag 2024227,04228,13225,42227,50225,19183.400
21 mag 2024229,27229,29227,05227,74225,43155.100
17 mag 2024228,65230,24228,65229,63227,30295.800
16 mag 2024226,12228,77226,12228,33226,01227.100
15 mag 2024226,15228,38225,95226,10223,81222.300
14 mag 2024227,17227,38224,46225,89223,60441.300
13 mag 2024228,72229,89226,87227,49225,18173.500
10 mag 2024228,66229,25227,29228,70226,38379.000
09 mag 2024234,06234,06227,97228,65226,33274.300
08 mag 2024230,43233,39228,46232,46230,10404.900
07 mag 2024232,24233,14229,32229,55227,22422.700
06 mag 2024231,02232,09230,33232,02229,67243.100
03 mag 2024229,57231,77228,11230,24227,90253.400
02 mag 2024229,66230,17227,48228,40226,08207.900
*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...