Italia markets open in 40 minutes

Rogers Communications Inc. (RCI-B.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
51,93+0,29 (+0,56%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202451,7252,3551,5551,9351,932.690.400
21 giu 202451,6851,9151,3451,6451,643.042.400
20 giu 202451,7252,2051,5451,6751,671.259.500
19 giu 202451,5752,0751,5051,8851,881.450.600
18 giu 202451,6651,8351,3651,5851,581.444.500
17 giu 202451,7251,8851,4651,8051,801.927.400
14 giu 202451,8952,1051,1651,9351,931.260.200
13 giu 202452,7552,7651,8852,1252,121.420.500
12 giu 202452,8053,2252,6652,8052,803.260.300
11 giu 202452,3452,6751,7452,5752,572.584.200
10 giu 202453,2053,2152,3452,5452,544.039.500
07 giu 202453,9054,1053,5753,8653,863.120.800
06 giu 202454,6055,1654,0754,0954,092.479.300
05 giu 202454,9155,0154,4354,7654,763.071.300
04 giu 202455,0355,6254,4154,7854,782.650.800
03 giu 202455,2355,4554,4955,1755,171.597.900
31 mag 202454,3255,1354,1855,0755,071.992.100
30 mag 202453,2454,3453,2454,1554,151.021.100
29 mag 202453,3853,4252,8853,1153,11983.600
28 mag 202453,5454,5053,4353,7853,781.596.900
27 mag 202453,6453,9653,6053,6453,64756.700
24 mag 202453,5653,9153,5553,6953,691.048.800
23 mag 202453,6454,0553,2253,5953,591.234.500
22 mag 202453,3954,3453,2553,8353,831.450.200
21 mag 202453,7254,0653,5153,5753,571.443.000
17 mag 202454,3854,3853,9954,2754,27586.000
16 mag 202454,2354,3453,9654,3054,30956.800
15 mag 202454,5554,9154,2554,2654,26618.400
14 mag 202454,2454,4954,0454,4154,41653.000
13 mag 202454,1154,6053,8454,1554,151.087.300
10 mag 202453,8254,1353,7154,0654,06900.100
09 mag 202453,3754,4653,3553,8253,821.381.100
08 mag 202452,5753,8552,5553,4753,471.359.300
07 mag 202453,0753,0752,5552,6652,66785.900
06 mag 202452,8053,0452,6652,9752,971.466.600
03 mag 202452,3052,7951,9852,5752,571.647.300
02 mag 202451,7551,9051,1051,8551,851.912.500
01 mag 202451,4352,0251,0151,5251,522.124.800
30 apr 202451,9152,2851,5551,5751,571.587.400
29 apr 202451,8852,2351,6052,1752,171.174.700
26 apr 202452,0152,5851,7551,8751,871.579.500
25 apr 202451,9952,1651,0552,0052,001.962.300
24 apr 202454,4355,4951,9752,3052,303.108.800
23 apr 202453,8654,4253,7154,0954,091.617.900
22 apr 202453,1153,6952,9353,5953,591.476.300
19 apr 202452,9153,3652,7753,0153,011.036.300
18 apr 202452,2752,9551,9652,7752,771.268.000
17 apr 202452,2152,6951,8652,1852,181.319.900
16 apr 202452,1152,2851,6052,1152,111.586.700
15 apr 202452,3653,0951,7952,2452,241.726.200
12 apr 202453,6953,6952,0152,4252,421.550.200
11 apr 202453,6054,0353,2653,5753,57866.700
10 apr 202454,2454,2453,5653,8253,821.572.500
09 apr 202453,7354,7953,3654,7454,742.333.000
08 apr 202453,5154,1353,4353,8653,861.029.700
05 apr 202453,3154,4853,2253,8353,831.976.300
04 apr 202453,5353,8453,1653,3353,331.071.700
03 apr 202453,8954,0753,1953,5553,551.322.800
02 apr 202454,9754,9752,9454,0154,014.578.300
01 apr 202455,2655,3654,5655,2855,281.960.900
28 mar 202455,7656,0755,4855,5055,501.026.000
27 mar 202455,8956,2655,5855,9055,90893.500
26 mar 202455,7555,9655,4455,7855,781.169.900
25 mar 202456,0256,2155,6755,7755,771.018.500
22 mar 202457,1857,2055,8856,1856,181.547.100
21 mar 202457,8958,0256,9156,9256,921.986.200
20 mar 202456,8657,9756,7057,8657,86946.400
19 mar 202457,1257,3156,7956,9256,921.145.700
18 mar 202457,6157,6156,9457,1557,15828.700
15 mar 202457,4557,9757,4157,6557,653.853.200
14 mar 202458,3758,3757,2057,5757,572.032.700
13 mar 202458,8859,0558,0158,4558,453.157.400
12 mar 202459,6559,7758,5558,9358,932.790.800
11 mar 202459,5259,8659,0859,6959,692.558.900
08 mar 202459,2359,7758,8759,6259,625.046.400
07 mar 202460,0260,1159,4659,7759,771.429.200
06 mar 202459,8960,2059,5359,6959,693.114.400
05 mar 202460,2860,2859,5559,5559,551.025.500
04 mar 202460,1760,3459,4960,2660,262.387.700
01 mar 202460,3460,8059,9360,3960,394.250.400
29 feb 202460,7760,7759,8160,0660,062.245.100
28 feb 202460,7760,9460,0360,3160,31860.100
27 feb 202460,8761,1960,6260,9460,94384.500
26 feb 202461,8461,8460,5860,8360,831.124.700
23 feb 202461,7962,0561,3661,8661,86718.700
22 feb 202461,5061,9561,4861,7761,77575.200
21 feb 202461,6061,8161,0161,3361,33771.200
20 feb 202461,4062,0061,4061,5461,54716.500
16 feb 202461,1261,8260,9061,5561,55763.800
15 feb 202461,2061,7761,0761,2761,271.079.100
14 feb 202460,2761,0460,1661,0061,001.262.300
13 feb 202460,6160,8959,6160,1060,101.797.000
12 feb 202461,3261,8360,9561,1461,143.620.400
09 feb 202461,6562,1261,1761,3861,381.452.500
08 feb 202462,2162,4661,4361,6661,661.654.500
07 feb 202463,0063,0062,3962,5262,52644.200
06 feb 202463,0663,3462,6162,8762,87728.600
05 feb 202463,4863,4862,5163,0663,061.156.600
02 feb 202463,2063,9562,6263,6663,661.119.900
01 feb 202464,0064,5563,1563,2263,221.569.500
*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...