Italia markets close in 6 hours 8 minutes

TMX Group Limited (X.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
37,00+0,93 (+2,58%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202436,0137,5435,6537,0037,00420.600
03 giu 202436,1136,7435,8336,0736,07644.300
31 mag 202436,0036,6435,7636,5836,581.282.700
30 mag 202436,1236,3535,7236,1236,12299.400
29 mag 202436,5036,5835,9436,0036,00325.400
28 mag 202436,9637,3636,6336,7236,72277.100
27 mag 202436,8637,2036,8637,0437,04112.400
24 mag 202436,7137,3036,6937,0337,03470.700
23 mag 202436,9237,1436,5736,6336,63785.600
22 mag 202436,6537,0536,6337,0137,01300.300
21 mag 202436,6136,8436,3736,7636,76563.900
17 mag 202436,4936,9236,4536,7036,70405.600
16 mag 202436,3336,6436,1936,2536,25383.200
16 mag 20240.19 Dividendo
15 mag 202436,4836,5836,1736,4936,30205.600
14 mag 202435,9936,1935,8136,1335,94242.500
13 mag 202436,5136,6935,9336,2536,06222.300
10 mag 202436,2636,6636,0236,4836,29431.500
09 mag 202436,5636,5635,7536,2536,06286.200
08 mag 202436,9736,9736,3536,5636,37353.600
07 mag 202436,7137,3336,7136,8636,67186.000
06 mag 202437,2737,2736,0637,0036,81650.400
03 mag 202436,9537,5936,7337,2137,02391.000
02 mag 202436,3436,7836,0136,5136,32180.300
01 mag 202436,1136,3235,8635,9835,79181.800
30 apr 202436,3636,6136,0836,4536,26434.500
29 apr 202436,4236,4835,9036,4636,27287.500
26 apr 202436,1536,5536,0036,3836,19225.000
25 apr 202436,0736,2535,8236,0435,85258.400
24 apr 202436,3336,7835,9936,0935,90257.000
23 apr 202436,4136,7736,4036,4536,26312.300
22 apr 202436,0736,4136,0736,4136,22184.000
19 apr 202436,1936,6336,0936,1035,91199.700
18 apr 202435,9536,4635,8736,4436,25214.300
17 apr 202436,0636,1235,7736,0035,81253.500
16 apr 202435,8536,1735,6535,9335,74345.500
15 apr 202436,3536,3835,8736,0135,82144.900
12 apr 202436,5436,8136,0636,1135,92229.700
11 apr 202436,8537,0136,4536,5236,33438.100
10 apr 202436,5036,8436,4536,6936,50165.100
09 apr 202436,4536,5936,1836,5536,36263.600
08 apr 202436,6336,6835,9336,3936,20186.900
05 apr 202435,6636,4635,6636,3436,15596.400
04 apr 202435,6436,3935,6235,7935,60481.900
03 apr 202435,7836,4235,6536,3736,18484.500
02 apr 202435,8236,1435,7035,7635,57214.600
01 apr 202436,0336,2535,8536,1435,95285.200
28 mar 202436,4636,6635,6535,7335,54396.200
27 mar 202436,2636,6236,2136,4536,26335.400
26 mar 202435,0136,9235,0136,2536,062.058.700
25 mar 202435,5035,5034,2135,2235,04643.000
22 mar 202433,7933,9433,5533,8033,62183.000
21 mar 202434,1534,2433,7733,7933,61710.900
20 mar 202433,9434,1633,7934,0233,84147.900
19 mar 202434,1734,2033,8333,9233,74211.900
18 mar 202433,7234,2033,6034,1133,93221.900
15 mar 202433,5233,8533,4133,7033,521.209.600
14 mar 202434,2534,3433,5933,7133,53287.000
13 mar 202434,7034,7034,2834,3834,20392.900
12 mar 202434,2134,7434,2134,7034,52192.600
11 mar 202434,3434,4233,9434,2534,07383.700
08 mar 202434,5334,8034,3634,4434,26222.900
07 mar 202434,9735,1234,1534,5134,33718.200
06 mar 202435,4635,6334,3034,6834,50501.300
05 mar 202435,6536,2135,2235,3835,20258.300
04 mar 202435,3835,8635,3835,7235,53330.900
01 mar 202435,5835,7035,0735,4435,26378.100
29 feb 202434,9035,7934,7935,6035,411.564.300
28 feb 202434,2634,8534,2634,6634,48249.600
27 feb 202434,2134,3134,0034,2734,09258.000
26 feb 202434,1934,3533,9834,1433,96158.800
23 feb 202434,6434,9033,8134,2034,02281.700
22 feb 202434,3234,5934,0234,5534,37213.700
22 feb 20240.18 Dividendo
21 feb 202434,2834,5334,0634,4034,04367.600
20 feb 202434,0134,5133,8534,1933,83687.100
16 feb 202434,6734,8234,1634,1833,82405.700
15 feb 202434,7835,0034,3934,7134,35436.300
14 feb 202434,5034,7734,1934,6134,25314.900
13 feb 202433,9934,4533,8434,4034,04436.600
12 feb 202434,1934,2533,9634,0733,72228.700
09 feb 202434,0434,2433,8834,2033,84197.400
08 feb 202434,1334,2433,5834,0033,65414.100
07 feb 202433,9534,1633,5734,1533,79298.400
06 feb 202433,5433,9833,3333,9533,60421.200
05 feb 202433,7534,3233,3633,3933,04302.000
02 feb 202433,5333,8533,4633,7333,38151.800
01 feb 202433,3033,6633,3033,5233,17202.800
31 gen 202433,3033,8633,1933,2532,90592.400
30 gen 202433,3533,3933,2233,3032,95252.600
29 gen 202433,6233,6733,2933,3032,95195.400
26 gen 202433,7033,9233,5333,6433,29204.500
25 gen 202434,0834,1333,6933,7033,35225.100
24 gen 202434,1234,2733,8833,9833,63259.500
23 gen 202433,7034,1333,7034,1033,74503.100
22 gen 202433,0933,6333,0933,5733,22295.500
19 gen 202432,5633,0032,4133,0032,66251.600
18 gen 202432,1232,4431,9232,4232,08297.000
17 gen 202431,9832,1431,7331,8731,54334.600
16 gen 202432,0332,2431,9332,1231,79184.600
*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...