Italia markets closed

IMAX Corporation (IMAX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,15-0,31 (-1,78%)
Alla chiusura: 04:00PM EDT
17,38 +0,23 (+1,36%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202417,4317,5216,8817,1517,151.724.800
25 apr 202416,9417,5316,0017,4617,462.639.600
24 apr 202417,4417,8217,3117,6617,662.002.200
23 apr 202417,1217,4617,0417,4417,44915.300
22 apr 202417,1717,2116,9117,1517,15663.800
19 apr 202417,0117,2316,9017,1317,13794.500
18 apr 202417,1917,4316,9717,1117,11732.500
17 apr 202417,0017,2416,9017,0717,07865.800
16 apr 202416,3217,0016,1616,8716,87998.900
15 apr 202416,4816,7016,0416,3316,331.043.300
12 apr 202416,5716,6316,0416,4316,431.675.600
11 apr 202416,7516,8716,5716,7216,72601.200
10 apr 202416,4116,8316,3416,7416,74678.700
09 apr 202416,2516,8516,2016,6116,61783.300
08 apr 202416,2016,3016,0216,2116,21553.400
05 apr 202416,1016,2315,9016,1516,151.003.200
04 apr 202416,0316,2915,9816,0616,06719.500
03 apr 202415,8815,9415,7615,9415,94535.500
02 apr 202415,7516,1715,6615,9915,99478.800
01 apr 202416,2816,4715,7715,8415,84752.700
28 mar 202416,1016,2815,9916,1716,17605.700
27 mar 202415,8016,1615,7716,1616,16452.400
26 mar 202416,0016,0415,7115,7115,71534.400
25 mar 202416,1216,2115,8015,8715,87546.800
22 mar 202416,0416,0815,7616,0116,01609.400
21 mar 202415,8516,1315,7116,0516,05514.400
20 mar 202415,9715,9715,5515,8015,80608.000
19 mar 202415,6616,1015,5716,0016,00679.600
18 mar 202416,3516,3915,5715,7115,711.135.800
15 mar 202416,7516,8816,3816,5016,50683.400
14 mar 202416,8917,0016,7416,8316,83489.200
13 mar 202416,8217,0116,7816,9416,94558.500
12 mar 202416,9217,0716,7016,8116,81543.700
11 mar 202416,2716,9016,2716,8816,88836.700
08 mar 202416,8416,8916,1116,2416,24815.900
07 mar 202416,6916,9616,6816,8016,80383.000
06 mar 202416,9617,0116,6416,6816,68473.900
05 mar 202416,6416,9916,5416,9616,961.109.400
04 mar 202417,0017,1016,5616,6716,67887.100
01 mar 202417,1017,1016,6016,8716,87990.000
29 feb 202417,5917,6017,0017,1317,131.460.400
28 feb 202416,9517,6416,8217,5417,542.945.200
27 feb 202415,7415,9615,4815,7915,791.388.500
26 feb 202415,4915,8615,4415,6615,66858.900
23 feb 202415,1615,5015,0415,4915,49608.700
22 feb 202415,1715,5415,0415,1715,17809.800
21 feb 202415,3715,4715,0415,2815,281.179.000
20 feb 202414,9515,4814,9115,4415,441.231.400
16 feb 202414,6315,2314,5615,0615,061.515.900
15 feb 202414,5814,8314,4914,7414,74871.000
14 feb 202414,1814,6814,0714,6014,60936.400
13 feb 202413,9514,1413,9014,0314,03839.400
12 feb 202413,9414,3213,9414,2214,22571.900
09 feb 202413,9814,1913,9114,0614,06607.000
08 feb 202413,5714,0613,5614,0114,01919.700
07 feb 202413,5413,6613,3113,5313,53761.900
06 feb 202413,4013,6813,2013,5413,541.137.100
05 feb 202413,7313,7913,3613,4813,48870.100
02 feb 202413,6313,8213,4713,8013,80873.600
01 feb 202413,9914,0613,7413,7513,75846.100
31 gen 202413,8914,3613,8413,9713,97888.000
30 gen 202414,0314,2513,9413,9513,95709.000
29 gen 202414,1014,2414,0614,1514,15527.900
26 gen 202414,1714,3814,1114,1414,14425.000
25 gen 202414,1814,3714,0314,1414,14424.200
24 gen 202414,4014,4514,0814,0914,09634.700
23 gen 202414,5114,7014,1814,2314,23569.600
22 gen 202414,1714,4914,1714,3514,35686.600
19 gen 202414,2514,2714,0414,1314,13695.800
18 gen 202414,1314,3214,1114,1714,17733.400
17 gen 202414,0014,1913,9714,1614,16634.200
16 gen 202414,4014,4014,1314,1414,14793.900
12 gen 202414,5014,6314,4114,5314,53544.200
11 gen 202414,3314,5114,1314,3814,381.308.300
10 gen 202414,5014,7414,4314,6814,68656.500
09 gen 202415,0015,1514,4914,5614,561.190.800
08 gen 202415,1615,2914,7115,0115,011.258.800
05 gen 202415,0015,2714,9115,1915,19909.300
04 gen 202415,1415,1614,9014,9914,99903.200
03 gen 202414,9115,1714,8615,0415,04718.600
02 gen 202414,8715,1214,7714,9814,98673.500
29 dic 202314,9715,0714,8715,0215,02512.200
28 dic 202314,8515,1114,8514,9714,97717.800
27 dic 202315,0015,0414,8114,8614,86681.700
26 dic 202314,9815,0714,8415,0215,02530.700
22 dic 202315,1715,3414,8714,9514,951.469.500
21 dic 202314,9315,1814,7715,1015,101.617.800
20 dic 202315,5415,5714,8614,9014,901.324.900
19 dic 202315,6315,8415,4015,5615,56660.700
18 dic 202315,9516,1015,6615,6615,66578.700
15 dic 202316,1916,1915,6415,9615,961.121.500
14 dic 202316,3716,5116,0016,0916,09748.600
13 dic 202315,8916,1715,6816,1416,14670.500
12 dic 202316,4516,4515,8315,9515,95784.700
11 dic 202316,2216,4916,1716,3916,39556.200
08 dic 202315,7316,4315,7316,3116,31968.800
07 dic 202315,6815,9315,6415,7015,70662.100
06 dic 202315,7516,2315,6815,7115,71632.500
05 dic 202316,1416,1815,6615,6715,67798.400
04 dic 202316,2516,5016,1616,3716,37563.100
*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...