Italia markets closed

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
193,15-3,95 (-2,00%)
Alla chiusura: 04:00PM EST
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023197,41197,64191,00193,15193,15492.200
26 gen 2023200,54201,35197,06197,10197,10269.600
25 gen 2023197,50201,78197,50200,58200,58237.300
24 gen 2023196,09198,99195,94198,40198,40208.100
23 gen 2023197,78197,78195,15196,13196,13295.900
20 gen 2023197,12198,45196,00197,82197,82166.300
19 gen 2023198,99199,38196,75196,91196,91317.300
18 gen 2023198,62200,00197,28198,96198,96256.900
17 gen 2023199,29200,41197,72198,64198,64258.100
16 gen 2023198,60199,75198,55199,20199,2039.100
13 gen 2023196,81200,90196,16199,38199,38299.100
12 gen 2023196,43198,29194,48196,93196,93522.700
11 gen 2023199,79200,44196,95196,99196,99571.100
10 gen 2023197,82199,33197,79199,19199,19175.000
09 gen 2023199,40200,37197,65197,86197,86202.600
06 gen 2023196,77200,26196,51199,81199,81257.400
05 gen 2023196,28197,24194,66196,51196,51177.500
04 gen 2023196,54197,63195,55196,77196,77256.000
03 gen 2023195,02197,16195,00195,78195,78237.100
30 dic 2022197,75199,52194,65194,91194,91223.800
29 dic 2022197,24199,42197,24197,75197,75179.000
28 dic 2022200,62200,62196,23196,76196,76176.200
23 dic 2022197,91199,45196,69198,38198,38221.600
22 dic 2022197,70198,68197,50198,57198,57159.900
21 dic 2022197,75200,30197,75198,83198,83264.000
20 dic 2022196,55198,92195,02197,47197,47231.700
19 dic 2022198,32200,03195,39196,05196,05269.600
16 dic 2022196,67198,64196,42198,10198,10768.700
15 dic 2022195,79199,02195,01198,03198,03290.800
14 dic 2022196,94198,30195,82197,14197,14385.200
14 dic 20221 Dividendo
13 dic 2022205,00205,50197,32197,67196,67296.500
12 dic 2022203,97204,73202,35203,07202,04333.600
09 dic 2022203,57204,87203,57203,97202,94208.200
08 dic 2022201,91204,87200,91203,77202,74337.100
07 dic 2022201,37204,13200,65201,92200,90340.700
06 dic 2022202,43202,68199,27201,37200,35244.700
05 dic 2022204,26204,52201,46202,19201,17282.900
02 dic 2022200,98205,86200,27204,68203,64329.700
01 dic 2022201,41202,98200,47201,94200,92249.200
30 nov 2022199,21202,00196,60201,26200,24789.700
29 nov 2022197,84199,78196,20199,30198,29235.700
28 nov 2022197,14199,84196,34197,36196,36303.800
25 nov 2022195,03199,12194,73197,71196,71276.400
24 nov 2022194,94195,16194,03194,66193,68119.600
23 nov 2022193,46194,53192,00194,30193,32487.500
22 nov 2022193,68194,51192,78193,00192,02347.000
21 nov 2022194,78195,75192,58192,81191,83327.600
18 nov 2022193,20194,86193,20194,26193,28475.100
17 nov 2022191,16192,76190,89191,86190,89527.100
16 nov 2022192,57192,66190,50191,66190,69559.500
15 nov 2022195,86195,97191,88192,26191,29349.700
14 nov 2022192,96195,84192,96194,70193,72670.500
11 nov 2022200,63200,63191,92193,74192,76571.700
10 nov 2022198,08200,48195,79199,50198,49509.200
09 nov 2022205,92206,82193,00195,51194,52783.000
08 nov 2022207,97207,97204,93206,17205,13255.000
07 nov 2022207,16208,65205,89206,33205,29237.300
04 nov 2022205,89208,00205,20207,66206,61247.500
03 nov 2022205,10206,17203,57204,12203,09208.900
02 nov 2022207,68208,22205,51205,97204,93303.700
01 nov 2022209,57209,57205,74207,68206,63180.800
31 ott 2022207,45208,00205,96207,01205,96270.100
28 ott 2022204,93207,59203,18207,08206,03221.500
27 ott 2022203,88205,87203,20204,56203,53331.700
26 ott 2022202,00204,19201,15203,22202,19263.700
25 ott 2022198,91202,69197,99202,00200,98899.300
24 ott 2022196,39199,41195,72198,92197,91256.600
21 ott 2022193,51196,57193,37195,21194,22291.700
20 ott 2022195,93196,41192,67193,53192,55202.500
19 ott 2022197,74197,75194,12195,83194,84277.400
18 ott 2022198,60199,03196,12198,20197,20179.900
17 ott 2022195,55197,31194,00196,36195,37328.900
14 ott 2022193,85196,32192,92193,51192,53504.500
13 ott 2022188,52194,05187,60192,12191,15372.700
12 ott 2022190,99192,24188,38190,66189,70368.100
11 ott 2022190,59194,42189,08192,86191,88422.000
07 ott 2022197,48198,62190,45190,98190,01659.600
06 ott 2022204,02204,02197,51198,83197,82369.300
05 ott 2022205,00206,59203,43203,69202,66282.900
04 ott 2022198,90205,45198,90205,32204,28358.800
03 ott 2022197,55198,48196,24197,68196,68388.500
30 set 2022200,65200,65195,28195,49194,50500.200
29 set 2022197,35200,54197,05200,11199,101.034.000
28 set 2022195,34198,59193,88198,31197,31335.100
27 set 2022196,60196,76194,73195,44194,45388.400
26 set 2022197,00197,65194,71195,62194,63295.100
23 set 2022198,20198,82196,66197,32196,32410.300
22 set 2022200,42200,42198,00198,80197,79251.500
21 set 2022201,61201,92199,22199,33198,32258.700
20 set 2022203,22203,23198,79200,93199,91309.400
19 set 2022202,24203,33202,00202,96201,93283.300
16 set 2022203,02203,74201,37202,66201,632.001.400
15 set 2022203,58205,16202,85204,04203,01407.300
14 set 2022202,00203,91201,60203,63202,60390.600
14 set 20221 Dividendo
13 set 2022203,41205,15203,05203,62201,59374.400
12 set 2022201,75205,40201,20204,95202,91326.500
09 set 2022199,46203,99199,43201,21199,21351.900
08 set 2022197,64200,39196,72198,75196,77531.400
*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...