Italia markets closed

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
190,98-7,85 (-3,95%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ott 2022197,48198,62190,45190,98190,98656.594
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
11 lug 2022188,11190,46187,30189,59188,66361.000
08 lug 2022187,14188,95186,99188,23187,31361.500
07 lug 2022184,61187,95183,93187,66186,74562.000
06 lug 2022182,99184,82182,67184,70183,79460.600
05 lug 2022182,62184,00180,92182,97182,07349.100
04 lug 2022182,89184,89179,44182,67181,77163.900
30 giu 2022179,67181,60177,33181,56180,67586.800
29 giu 2022182,12183,89180,30180,48179,59409.600
28 giu 2022183,00184,68181,75182,29181,39406.100
27 giu 2022180,93183,12180,41182,73181,83470.400
24 giu 2022180,55182,11180,00180,42179,53374.100
23 giu 2022178,32180,20177,22179,87178,99444.800
22 giu 2022175,77178,47174,90177,60176,73269.700
21 giu 2022177,13178,30176,51176,95176,08236.400
20 giu 2022176,58177,23175,50176,79175,92105.700
17 giu 2022172,64177,43172,50176,47175,601.082.900
16 giu 2022174,49174,49172,04172,47171,62249.700
15 giu 2022176,05177,68174,16175,57174,71293.700
14 giu 2022178,29179,01174,61175,61174,75357.400
14 giu 20221 Dividendo
13 giu 2022179,86181,08178,00179,56177,68655.600
10 giu 2022184,17184,17181,01181,08179,19264.200
09 giu 2022184,45185,98184,45184,80182,87229.500
08 giu 2022186,41187,49184,22184,44182,51512.800
07 giu 2022184,23187,01183,11186,60184,65223.100
06 giu 2022185,28187,35184,32184,49182,56442.800
03 giu 2022184,67185,41183,49184,67182,74202.400
02 giu 2022183,48184,83181,90184,77182,84229.000
01 giu 2022182,72184,47181,45183,51181,59325.300
31 mag 2022182,75183,02180,82182,75180,84827.600
30 mag 2022181,44182,36180,42181,69179,7997.000
27 mag 2022182,16182,22179,50180,22178,34385.000
26 mag 2022181,49181,66180,41181,07179,18348.400
25 mag 2022181,29183,36180,00180,59178,70287.000
24 mag 2022178,24182,26176,64180,65178,76516.000
20 mag 2022176,55177,43175,38176,81174,96478.700
19 mag 2022176,76177,38174,71175,92174,08318.200
*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...