Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.094,88 +1.775,65 (+3,10%)
Manulife Financial Corporation (MFC.TO)
Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 32,61 | 33,01 | 32,55 | 32,86 | 32,86 | 3.848.404 |
| 02 mag 2024 | 32,56 | 32,68 | 32,24 | 32,42 | 32,42 | 5.975.800 |
| 01 mag 2024 | 32,00 | 32,77 | 32,00 | 32,43 | 32,43 | 9.587.700 |
| 30 apr 2024 | 32,17 | 32,42 | 32,10 | 32,11 | 32,11 | 5.932.800 |
| 29 apr 2024 | 32,10 | 32,47 | 32,03 | 32,27 | 32,27 | 8.921.700 |
| 26 apr 2024 | 31,99 | 32,17 | 31,92 | 32,07 | 32,07 | 3.633.700 |
| 25 apr 2024 | 31,86 | 32,01 | 31,52 | 31,94 | 31,94 | 4.766.900 |
| 24 apr 2024 | 32,15 | 32,41 | 32,05 | 32,15 | 32,15 | 3.755.300 |
| 23 apr 2024 | 32,13 | 32,30 | 32,05 | 32,21 | 32,21 | 4.014.000 |
| 22 apr 2024 | 31,84 | 32,24 | 31,84 | 32,14 | 32,14 | 7.136.500 |
| 19 apr 2024 | 31,44 | 31,87 | 31,44 | 31,72 | 31,72 | 3.736.700 |
| 18 apr 2024 | 31,69 | 31,87 | 31,43 | 31,59 | 31,59 | 4.203.800 |
| 17 apr 2024 | 31,51 | 31,76 | 31,24 | 31,44 | 31,44 | 2.366.500 |
| 16 apr 2024 | 31,60 | 31,62 | 31,27 | 31,47 | 31,47 | 3.961.700 |
| 15 apr 2024 | 32,32 | 32,44 | 31,51 | 31,68 | 31,68 | 3.339.900 |
| 12 apr 2024 | 32,31 | 32,35 | 31,72 | 31,95 | 31,95 | 3.415.100 |
| 11 apr 2024 | 32,92 | 33,01 | 32,20 | 32,45 | 32,45 | 4.271.500 |
| 10 apr 2024 | 33,15 | 33,23 | 32,66 | 32,98 | 32,98 | 7.458.200 |
| 09 apr 2024 | 33,46 | 33,62 | 33,12 | 33,45 | 33,45 | 2.183.500 |
| 08 apr 2024 | 33,30 | 33,51 | 33,24 | 33,45 | 33,45 | 1.873.000 |
| 05 apr 2024 | 32,90 | 33,32 | 32,82 | 33,13 | 33,13 | 2.590.900 |
| 04 apr 2024 | 33,50 | 33,62 | 32,84 | 32,91 | 32,91 | 2.765.500 |
| 03 apr 2024 | 33,16 | 33,43 | 33,06 | 33,22 | 33,22 | 3.246.400 |
| 02 apr 2024 | 33,21 | 33,42 | 33,05 | 33,16 | 33,16 | 3.899.700 |
| 01 apr 2024 | 34,04 | 34,04 | 33,22 | 33,38 | 33,38 | 4.740.100 |
| 28 mar 2024 | 33,43 | 34,05 | 33,43 | 33,83 | 33,83 | 12.649.800 |
| 27 mar 2024 | 32,91 | 33,47 | 32,91 | 33,43 | 33,43 | 4.650.500 |
| 26 mar 2024 | 32,99 | 33,12 | 32,81 | 32,83 | 32,83 | 7.827.400 |
| 25 mar 2024 | 32,59 | 33,14 | 32,59 | 32,98 | 32,98 | 6.826.700 |
| 22 mar 2024 | 32,89 | 33,07 | 32,59 | 32,66 | 32,66 | 5.452.900 |
| 21 mar 2024 | 32,95 | 33,20 | 32,85 | 32,88 | 32,88 | 7.804.500 |
| 20 mar 2024 | 32,79 | 32,99 | 32,71 | 32,87 | 32,87 | 3.301.700 |
| 19 mar 2024 | 32,70 | 33,00 | 32,62 | 32,83 | 32,83 | 5.315.000 |
| 18 mar 2024 | 32,69 | 32,85 | 32,59 | 32,60 | 32,60 | 5.123.400 |
| 15 mar 2024 | 32,69 | 32,96 | 32,60 | 32,67 | 32,67 | 15.008.400 |
| 14 mar 2024 | 32,66 | 32,75 | 32,35 | 32,74 | 32,74 | 5.353.700 |
| 13 mar 2024 | 32,22 | 32,72 | 32,13 | 32,71 | 32,71 | 8.331.400 |
| 12 mar 2024 | 32,02 | 32,27 | 31,89 | 32,25 | 32,25 | 5.395.000 |
| 11 mar 2024 | 31,88 | 32,10 | 31,84 | 32,10 | 32,10 | 4.103.400 |
| 08 mar 2024 | 32,25 | 32,32 | 31,87 | 32,04 | 32,04 | 8.150.600 |
| 07 mar 2024 | 32,40 | 32,58 | 32,20 | 32,25 | 32,25 | 5.403.200 |
| 06 mar 2024 | 32,68 | 32,87 | 32,20 | 32,38 | 32,38 | 7.069.100 |
| 05 mar 2024 | 32,48 | 32,84 | 32,42 | 32,67 | 32,67 | 9.866.300 |
| 04 mar 2024 | 32,18 | 32,65 | 32,11 | 32,55 | 32,55 | 6.231.200 |
| 01 mar 2024 | 32,24 | 32,65 | 32,22 | 32,38 | 32,38 | 6.035.100 |
| 29 feb 2024 | 32,41 | 32,45 | 32,10 | 32,21 | 32,21 | 21.985.300 |
| 28 feb 2024 | 32,54 | 32,62 | 32,15 | 32,24 | 32,24 | 8.178.000 |
| 27 feb 2024 | 32,42 | 32,64 | 32,10 | 32,62 | 32,62 | 9.216.400 |
| 27 feb 2024 | 0.4 Dividendo | |||||
| 26 feb 2024 | 32,70 | 33,08 | 32,66 | 32,74 | 32,34 | 7.759.900 |
| 23 feb 2024 | 32,75 | 33,02 | 32,70 | 32,81 | 32,41 | 6.839.000 |
| 22 feb 2024 | 32,65 | 32,85 | 32,56 | 32,72 | 32,32 | 11.425.900 |
| 21 feb 2024 | 32,84 | 32,89 | 32,22 | 32,41 | 32,01 | 10.744.000 |
| 20 feb 2024 | 33,13 | 33,30 | 32,80 | 32,99 | 32,59 | 11.417.000 |
| 16 feb 2024 | 33,16 | 33,59 | 33,16 | 33,30 | 32,89 | 7.104.100 |
| 15 feb 2024 | 32,00 | 33,42 | 31,93 | 33,35 | 32,94 | 12.248.300 |
| 14 feb 2024 | 30,23 | 30,75 | 30,23 | 30,67 | 30,30 | 2.835.000 |
| 13 feb 2024 | 30,24 | 30,40 | 29,82 | 30,13 | 29,76 | 4.830.700 |
| 12 feb 2024 | 30,42 | 30,67 | 30,32 | 30,46 | 30,09 | 11.470.200 |
| 09 feb 2024 | 30,23 | 30,47 | 29,91 | 30,41 | 30,04 | 4.394.900 |
| 08 feb 2024 | 30,30 | 30,42 | 29,99 | 30,25 | 29,88 | 5.584.100 |
| 07 feb 2024 | 30,10 | 30,46 | 29,90 | 30,41 | 30,04 | 6.397.400 |
| 06 feb 2024 | 29,78 | 30,11 | 29,61 | 30,01 | 29,64 | 7.587.200 |
| 05 feb 2024 | 29,28 | 29,63 | 29,09 | 29,58 | 29,22 | 9.293.400 |
| 02 feb 2024 | 29,30 | 29,52 | 29,09 | 29,44 | 29,08 | 4.576.900 |
| 01 feb 2024 | 29,58 | 29,70 | 28,95 | 29,30 | 28,94 | 5.048.000 |
| 31 gen 2024 | 29,80 | 29,98 | 29,69 | 29,72 | 29,36 | 7.259.600 |
| 30 gen 2024 | 29,39 | 29,84 | 29,30 | 29,78 | 29,42 | 7.021.200 |
| 29 gen 2024 | 29,34 | 29,38 | 29,15 | 29,33 | 28,97 | 5.748.000 |
| 26 gen 2024 | 29,53 | 29,55 | 29,29 | 29,39 | 29,03 | 3.735.100 |
| 25 gen 2024 | 29,36 | 29,55 | 29,33 | 29,53 | 29,17 | 5.693.400 |
| 24 gen 2024 | 29,10 | 29,33 | 29,07 | 29,24 | 28,88 | 10.447.400 |
| 23 gen 2024 | 28,91 | 29,07 | 28,87 | 28,98 | 28,63 | 3.524.000 |
| 22 gen 2024 | 28,53 | 28,86 | 28,53 | 28,86 | 28,51 | 3.106.700 |
| 19 gen 2024 | 28,35 | 28,64 | 28,28 | 28,47 | 28,12 | 3.244.900 |
| 18 gen 2024 | 28,45 | 28,55 | 28,06 | 28,34 | 27,99 | 5.604.000 |
| 17 gen 2024 | 28,40 | 28,45 | 28,16 | 28,39 | 28,04 | 3.879.900 |
| 16 gen 2024 | 28,47 | 28,68 | 28,41 | 28,68 | 28,33 | 3.028.600 |
| 15 gen 2024 | 28,61 | 28,67 | 28,40 | 28,62 | 28,27 | 1.870.300 |
| 12 gen 2024 | 28,85 | 29,04 | 28,44 | 28,61 | 28,26 | 8.071.900 |
| 11 gen 2024 | 28,86 | 28,91 | 28,45 | 28,77 | 28,42 | 6.259.100 |
| 10 gen 2024 | 28,83 | 29,04 | 28,77 | 28,93 | 28,58 | 3.880.600 |
| 09 gen 2024 | 29,17 | 29,17 | 28,81 | 28,86 | 28,51 | 2.677.300 |
| 08 gen 2024 | 29,07 | 29,25 | 29,07 | 29,25 | 28,89 | 6.853.100 |
| 05 gen 2024 | 28,80 | 29,17 | 28,80 | 29,14 | 28,78 | 1.889.600 |
| 04 gen 2024 | 28,95 | 29,16 | 28,83 | 28,89 | 28,54 | 4.951.000 |
| 03 gen 2024 | 28,97 | 29,03 | 28,81 | 28,86 | 28,51 | 3.441.900 |
| 02 gen 2024 | 29,11 | 29,24 | 29,04 | 29,10 | 28,74 | 4.994.600 |
| 29 dic 2023 | 29,22 | 29,32 | 29,14 | 29,28 | 28,92 | 2.319.200 |
| 28 dic 2023 | 29,14 | 29,45 | 29,14 | 29,22 | 28,86 | 1.552.700 |
| 27 dic 2023 | 28,99 | 29,35 | 28,99 | 29,17 | 28,81 | 3.037.600 |
| 22 dic 2023 | 28,92 | 29,16 | 28,92 | 29,06 | 28,70 | 3.807.000 |
| 21 dic 2023 | 29,00 | 29,26 | 28,85 | 28,96 | 28,61 | 5.609.700 |
| 20 dic 2023 | 28,96 | 29,31 | 28,91 | 28,91 | 28,56 | 5.603.800 |
| 19 dic 2023 | 28,33 | 28,97 | 28,26 | 28,95 | 28,60 | 4.984.300 |
| 18 dic 2023 | 28,36 | 28,43 | 28,13 | 28,23 | 27,89 | 3.351.700 |
| 15 dic 2023 | 28,63 | 28,65 | 28,15 | 28,26 | 27,91 | 23.407.300 |
| 14 dic 2023 | 28,42 | 28,68 | 28,28 | 28,66 | 28,31 | 5.907.600 |
| 13 dic 2023 | 28,29 | 28,39 | 28,08 | 28,38 | 28,03 | 7.085.300 |
| 12 dic 2023 | 28,15 | 28,47 | 28,15 | 28,40 | 28,05 | 10.396.800 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.