Italia markets closed

IMAX Corporation (IMAX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,17+0,01 (+0,06%)
Alla chiusura: 04:00PM EDT
16,18 +0,01 (+0,06%)
Dopo ore: 07:40PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 202315,9116,2915,7716,2916,29582.800
30 nov 202316,1716,2715,8115,9515,95642.500
29 nov 202316,1316,3615,9516,1816,18488.000
28 nov 202316,3216,3216,0416,1116,11613.800
27 nov 202316,4916,5316,1616,2916,29930.300
24 nov 202316,3516,6316,1816,6216,62311.400
22 nov 202316,4016,8016,3616,3916,39618.100
21 nov 202316,4616,5716,2516,3916,391.234.400
20 nov 202317,1517,1516,5716,5916,59858.000
17 nov 202316,9817,0916,7917,0717,07677.800
16 nov 202316,9817,1416,8516,9216,92628.800
15 nov 202317,2317,4517,0417,1217,12670.100
14 nov 202317,2617,4817,0917,2517,25468.400
13 nov 202317,5017,6016,9416,9416,94665.000
10 nov 202317,7017,7017,2217,5517,55454.400
09 nov 202317,6418,0517,6317,7617,76494.300
08 nov 202317,5817,6917,5217,6317,63365.300
07 nov 202317,7718,1417,6117,7617,76440.900
06 nov 202318,5418,5517,8817,8817,88545.200
03 nov 202319,0519,1018,2418,6318,63848.400
*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...