Italia markets closed

Intact Financial Corporation (IFCZF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
167,51-1,67 (-0,99%)
Alla chiusura: 10:12AM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024167,51167,51167,51167,51167,51106
02 mag 2024169,18169,18169,18169,18169,185.900
01 mag 2024169,20169,22169,18169,18169,1831.200
30 apr 2024165,09165,09165,09165,09165,0915.100
29 apr 2024164,48164,48164,48164,48164,48200
26 apr 2024164,03164,42164,03164,42164,42500
25 apr 2024161,23161,23161,23161,23161,23-
24 apr 2024161,23161,23161,23161,23161,23-
23 apr 2024161,23161,23161,23161,23161,231.500
22 apr 2024161,23161,23161,23161,23161,23-
19 apr 2024161,23161,23161,23161,23161,23100
18 apr 2024160,11160,11160,11160,11160,11300
17 apr 2024160,11160,11160,11160,11160,11-
16 apr 2024160,11160,11160,11160,11160,11200
15 apr 2024158,72158,72158,72158,72158,72100
12 apr 2024159,36159,36158,72158,72158,72700
11 apr 2024160,06160,06160,06160,06160,06-
10 apr 2024160,06160,06160,06160,06160,06-
09 apr 2024160,06160,06160,06160,06160,06-
08 apr 2024160,06160,06160,06160,06160,06-
05 apr 2024160,06160,06160,06160,06160,06-
04 apr 2024160,06160,06160,06160,06160,06-
03 apr 2024160,06160,06160,06160,06160,06-
02 apr 2024160,06160,06160,06160,06160,06100
01 apr 2024161,54161,54161,54161,54161,54100
28 mar 2024162,12162,12162,12162,12162,12-
27 mar 2024162,12162,12162,12162,12162,12-
26 mar 2024162,12162,12162,12162,12162,12-
25 mar 2024162,12162,12162,12162,12162,121.900
22 mar 2024161,64161,64161,62161,62161,62200
21 mar 2024165,29165,29165,29165,29165,29-
20 mar 2024165,32165,32165,29165,29165,29200
19 mar 2024165,92165,92165,92165,92165,92-
18 mar 2024165,92165,92165,92165,92165,92400
15 mar 2024167,90167,90167,90167,90167,90-
14 mar 2024167,90167,90167,90167,90167,90-
14 mar 20240.898 Dividendo
13 mar 2024167,90167,90167,90167,90167,0016.100
12 mar 2024167,90167,90167,90167,90167,00-
11 mar 2024167,90167,90167,90167,90167,00-
08 mar 2024167,90167,90167,90167,90167,00-
07 mar 2024167,90167,90167,90167,90167,00-
06 mar 2024167,90167,90167,90167,90167,00200
05 mar 2024168,67168,67168,67168,67167,77-
04 mar 2024168,67168,67168,67168,67167,77-
01 mar 2024168,67168,67168,67168,67167,77-
29 feb 2024168,67168,67168,67168,67167,7762.300
28 feb 2024168,67168,67168,67168,67167,7731.300
27 feb 2024171,30171,38171,30171,38170,4646.900
26 feb 2024174,47175,16174,47175,16174,223.700
23 feb 2024172,58173,35172,58173,35172,4223.800
22 feb 2024168,81171,27168,81171,27170,3520.200
21 feb 2024169,54169,54169,54169,54168,637.500
20 feb 2024169,54169,54169,54169,54168,6312.500
16 feb 2024169,54169,54169,54169,54168,63-
15 feb 2024166,87169,54166,87169,54168,6337.300
14 feb 2024161,19162,94160,40162,94162,07600
13 feb 2024154,85154,85153,09153,09152,2758.300
12 feb 2024155,35155,35155,35155,35154,525.900
09 feb 2024155,35155,35155,35155,35154,523.900
08 feb 2024155,23155,23155,23155,23154,4014.100
07 feb 2024155,23155,23155,23155,23154,4013.700
06 feb 2024155,23155,23155,23155,23154,402.000
05 feb 2024155,23155,23155,23155,23154,4011.800
02 feb 2024157,54157,54157,54157,54156,70-
01 feb 2024157,54157,54157,54157,54156,7011.000
31 gen 2024157,43157,59157,35157,54156,705.100
30 gen 2024156,49156,64155,98156,43155,598.200
29 gen 2024156,33156,33156,33156,33155,497.900
26 gen 2024154,61154,61154,61154,61153,7810.000
25 gen 2024154,61154,61154,61154,61153,7810.600
24 gen 2024154,61154,61154,61154,61153,7813.900
23 gen 2024157,00157,00154,42154,42153,591.000
22 gen 2024153,10153,10153,10153,10152,284.400
19 gen 2024153,31153,31153,31153,31152,4911.700
18 gen 2024153,58153,58153,58153,58152,767.000
17 gen 2024153,58153,58153,58153,58152,761.500
16 gen 2024153,58153,58153,58153,58152,7664.800
12 gen 2024153,58153,58153,58153,58152,76400
11 gen 2024153,14153,14153,14153,14152,321.200
10 gen 2024151,71152,03151,71152,03151,22500
09 gen 2024153,22153,22153,22153,22152,402.700
08 gen 2024151,70153,22151,70153,22152,40700
05 gen 2024151,37151,37151,37151,37150,56-
04 gen 2024151,37151,37151,37151,37150,56400
03 gen 2024153,02153,02153,02153,02152,20500
02 gen 2024151,98153,02151,76153,02152,203.400
29 dic 2023152,79152,79152,79152,79151,97-
28 dic 2023152,79152,79152,79152,79151,972.900
27 dic 2023152,79152,79152,79152,79151,97800
26 dic 2023149,45149,45149,45149,45148,65-
22 dic 2023149,45149,45149,45149,45148,65-
21 dic 2023150,10150,10149,45149,45148,6519.100
20 dic 2023151,00151,00148,85148,85148,053.000
19 dic 2023150,48150,48150,48150,48149,684.600
18 dic 2023150,71150,71150,48150,48149,681.600
15 dic 2023151,19151,19150,11150,11149,315.800
14 dic 2023151,14152,04151,14152,03151,2210.700
14 dic 20230.814 Dividendo
13 dic 2023154,41154,41154,41154,41152,77300
*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...