Italia markets closed

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
197,67-1,63 (-0,82%)
Al 12:29PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022199,21199,72196,60197,67197,6779.123
29 nov 2022197,84199,78196,20199,30199,30235.700
28 nov 2022197,14199,84196,34197,36197,36303.800
25 nov 2022195,03199,12194,73197,71197,71276.400
24 nov 2022194,94195,16194,03194,66194,66119.600
23 nov 2022193,46194,53192,00194,30194,30487.500
22 nov 2022193,68194,51192,78193,00193,00347.000
21 nov 2022194,78195,75192,58192,81192,81327.600
18 nov 2022193,20194,86193,20194,26194,26475.100
17 nov 2022191,16192,76190,89191,86191,86527.100
16 nov 2022192,57192,66190,50191,66191,66559.500
15 nov 2022195,86195,97191,88192,26192,26349.700
14 nov 2022192,96195,84192,96194,70194,70670.500
11 nov 2022200,63200,63191,92193,74193,74571.700
10 nov 2022198,08200,48195,79199,50199,50509.200
09 nov 2022205,92206,82193,00195,51195,51783.000
08 nov 2022207,97207,97204,93206,17206,17255.000
07 nov 2022207,16208,65205,89206,33206,33237.300
04 nov 2022205,89208,00205,20207,66207,66247.500
03 nov 2022205,10206,17203,57204,12204,12208.900
02 nov 2022207,68208,22205,51205,97205,97303.700
01 nov 2022209,57209,57205,74207,68207,68180.800
31 ott 2022207,45208,00205,96207,01207,01270.100
28 ott 2022204,93207,59203,18207,08207,08221.500
27 ott 2022203,88205,87203,20204,56204,56331.700
26 ott 2022202,00204,19201,15203,22203,22263.700
25 ott 2022198,91202,69197,99202,00202,00899.300
24 ott 2022196,39199,41195,72198,92198,92256.600
21 ott 2022193,51196,57193,37195,21195,21291.700
20 ott 2022195,93196,41192,67193,53193,53202.500
19 ott 2022197,74197,75194,12195,83195,83277.400
18 ott 2022198,60199,03196,12198,20198,20179.900
17 ott 2022195,55197,31194,00196,36196,36328.900
14 ott 2022193,85196,32192,92193,51193,51504.500
13 ott 2022188,52194,05187,60192,12192,12372.700
12 ott 2022190,99192,24188,38190,66190,66368.100
11 ott 2022190,59194,42189,08192,86192,86422.000
07 ott 2022197,48198,62190,45190,98190,98659.600
06 ott 2022204,02204,02197,51198,83198,83369.300
05 ott 2022205,00206,59203,43203,69203,69282.900
04 ott 2022198,90205,45198,90205,32205,32358.800
03 ott 2022197,55198,48196,24197,68197,68388.500
30 set 2022200,65200,65195,28195,49195,49500.200
29 set 2022197,35200,54197,05200,11200,111.034.000
28 set 2022195,34198,59193,88198,31198,31335.100
27 set 2022196,60196,76194,73195,44195,44388.400
26 set 2022197,00197,65194,71195,62195,62295.100
23 set 2022198,20198,82196,66197,32197,32410.300
22 set 2022200,42200,42198,00198,80198,80251.500
21 set 2022201,61201,92199,22199,33199,33258.700
20 set 2022203,22203,23198,79200,93200,93309.400
19 set 2022202,24203,33202,00202,96202,96283.300
16 set 2022203,02203,74201,37202,66202,662.001.400
15 set 2022203,58205,16202,85204,04204,04407.300
14 set 2022202,00203,91201,60203,63203,63390.600
14 set 20221 Dividendo
13 set 2022203,41205,15203,05203,62202,62374.400
12 set 2022201,75205,40201,20204,95203,94326.500
09 set 2022199,46203,99199,43201,21200,22351.900
08 set 2022197,64200,39196,72198,75197,77531.400
07 set 2022194,35198,13192,59197,69196,72423.700
06 set 2022192,38196,21191,99194,77193,81487.700
02 set 2022189,89192,72189,09191,36190,42196.500
01 set 2022189,88190,27187,82189,07188,14265.400
31 ago 2022190,60192,73189,75190,25189,32333.900
30 ago 2022193,76193,78189,82189,90188,97168.300
29 ago 2022191,99193,49191,24193,12192,17184.700
26 ago 2022194,08195,84192,29192,44191,49259.400
25 ago 2022193,00194,29192,01193,48192,53155.200
24 ago 2022192,67194,03191,96192,93191,98241.800
23 ago 2022196,40196,40192,71192,83191,88222.700
22 ago 2022194,95196,98194,15196,54195,57194.200
19 ago 2022195,99196,38194,69195,54194,58194.700
18 ago 2022195,54196,53194,93195,79194,83228.400
17 ago 2022194,47197,17194,47195,50194,54374.300
16 ago 2022193,44195,47193,44195,14194,18203.500
15 ago 2022192,09194,32191,68193,81192,86240.500
12 ago 2022191,71192,44191,25192,11191,17490.100
11 ago 2022190,53191,65189,13190,82189,88352.300
10 ago 2022192,44193,72188,95189,70188,77442.200
09 ago 2022192,70193,99191,09192,07191,13165.400
08 ago 2022191,97193,17191,64192,42191,48401.500
05 ago 2022189,28191,52189,28191,40190,46263.400
04 ago 2022189,93190,49188,52189,94189,01175.500
03 ago 2022187,17190,67187,17190,02189,09392.700
02 ago 2022190,76191,43187,03187,26186,34477.600
29 lug 2022185,00191,56185,00190,60189,66646.600
28 lug 2022184,48185,00181,98183,10182,20458.800
27 lug 2022181,83184,71181,30183,74182,84352.000
26 lug 2022178,21181,85178,21181,51180,62245.600
25 lug 2022178,31180,14178,09178,55177,67204.200
22 lug 2022178,96181,07177,74178,30177,42474.500
21 lug 2022182,90183,13178,52178,73177,85507.000
20 lug 2022181,82183,30180,37182,88181,98434.300
19 lug 2022181,61183,12180,13182,37181,47283.200
18 lug 2022183,12183,86180,10180,57179,68493.800
15 lug 2022182,29185,65182,10182,51181,61450.400
14 lug 2022188,55189,98181,68181,91181,02674.100
13 lug 2022186,85189,79186,85189,20188,27381.800
12 lug 2022189,31190,60187,87188,28187,36485.900
*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...