Italia markets closed

Canadian Tire Corporation, Limited (YAAA.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
90,65-0,05 (-0,06%)
Alla chiusura: 09:49PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202490,6590,6590,6590,6590,65-
29 apr 202492,2092,2090,7090,7090,70-
29 apr 20241.75 Dividendo
26 apr 202491,8093,2591,8093,2591,50-
25 apr 202492,0092,1592,0092,1590,42-
24 apr 202492,9092,9092,5092,5090,76-
23 apr 202491,9593,0591,9593,0591,30-
22 apr 202490,1591,9590,1591,9590,22-
19 apr 202487,6589,7087,6589,7088,02-
18 apr 202487,2587,2587,2587,2585,61-
17 apr 202486,6087,2086,6087,2085,56-
16 apr 202486,6086,7086,6086,7085,07-
15 apr 202486,9586,9586,9586,9585,32-
12 apr 202488,0088,0088,0088,0086,35-
11 apr 202488,4588,4588,1588,1586,50-
10 apr 202490,4090,4088,5088,5086,84-
09 apr 202489,9590,6089,9590,6088,90-
08 apr 202490,3590,3590,3590,3588,65-
05 apr 202490,6090,8090,6090,8089,10-
04 apr 202491,0091,0090,7590,7589,05-
03 apr 202491,0091,3591,0091,3589,64-
02 apr 202491,9591,9591,0091,0089,29-
28 mar 202491,5092,0091,5092,0090,27-
27 mar 202490,0091,0090,0091,0089,29-
26 mar 202489,0089,5089,0089,5087,82-
25 mar 202490,5090,5089,5089,5087,82-
22 mar 202491,0091,0090,5090,5088,80-
21 mar 202491,5091,5091,0091,0089,29-
20 mar 202489,5091,0089,5091,0089,29-
19 mar 202488,0089,0088,0089,0087,33-
18 mar 202489,5089,5089,5089,5087,82-
15 mar 202491,0091,0089,5089,5087,82-
14 mar 202491,5091,5091,0091,0089,29-
13 mar 202492,0092,0091,5091,5089,78-
12 mar 202491,5092,0091,5092,0090,27-
11 mar 202492,0092,0091,5091,5089,78-
08 mar 202492,5092,5092,0092,0090,2760
07 mar 202492,0092,0092,0092,0090,27-
06 mar 202493,0093,0091,5091,5089,78-
05 mar 202492,0092,5092,0092,5090,76147
04 mar 202493,5093,5093,5093,5091,75-
01 mar 202494,0094,0093,5093,5091,75-
29 feb 202494,5094,5094,0094,0092,24-
28 feb 202494,0094,5094,0094,5092,73-
27 feb 202495,0095,0094,0094,0092,24-
26 feb 202496,5096,5096,5096,5094,69-
23 feb 202496,5097,0096,5097,0095,18-
22 feb 202496,5096,5096,5096,5094,69-
21 feb 202495,0095,5095,0095,5093,71-
20 feb 202495,5095,5094,5094,5092,73-
19 feb 202496,0096,0096,0096,0094,20-
16 feb 202496,5096,5096,5096,5094,69-
15 feb 202497,0097,0095,0097,0095,1850
14 feb 202495,5096,5095,5096,5094,69-
13 feb 202498,0098,0094,5094,5092,73-
12 feb 202497,0098,0097,0098,0096,16-
09 feb 202498,5098,5096,5096,5094,69-
08 feb 202497,0098,0097,0098,0096,16-
07 feb 202499,5099,5096,5096,5094,69-
06 feb 202497,5097,5097,5097,5095,67-
05 feb 2024100,00100,00100,00100,0098,12-
02 feb 202499,00100,0099,00100,0098,12-
01 feb 202498,0098,5098,0098,5096,65-
31 gen 202499,0099,0098,0098,0096,16-
30 gen 2024100,00100,0099,0099,0097,14-
30 gen 20241.75 Dividendo
29 gen 2024101,00101,00101,00101,0097,39-
26 gen 2024101,00102,00101,00101,0097,395
25 gen 2024100,00100,00100,00100,0096,42-
24 gen 2024100,00100,0099,5099,5095,94-
23 gen 202499,00100,0099,00100,0096,42-
22 gen 2024100,00100,00100,00100,0096,42-
19 gen 202498,5099,5098,5099,5095,94-
18 gen 202499,0099,5098,5098,5094,9815
17 gen 202498,5098,5098,5098,5094,98-
16 gen 202497,5098,5097,5098,5094,98-
15 gen 202497,5098,0097,5098,0094,49-
12 gen 202498,5098,5097,5097,5094,01-
11 gen 202498,0098,0097,5097,5094,01-
10 gen 202497,0098,0097,0098,0094,49-
09 gen 202497,0097,0096,5096,5093,05-
08 gen 202495,0095,0095,0095,0091,60-
05 gen 202495,5095,5095,0095,0091,60-
04 gen 202495,5095,5095,5095,5092,08-
03 gen 202497,0097,0095,5095,5092,08-
02 gen 202495,5096,5095,5096,5093,05-
29 dic 202396,0096,0096,0096,0092,57-
28 dic 202395,0095,5095,0095,5092,08-
27 dic 202395,5095,5095,5095,5092,08-
22 dic 202395,5095,5095,5095,5092,08-
21 dic 202396,0096,0095,5095,5092,08-
20 dic 202398,5098,5095,5095,5092,08-
19 dic 202397,0097,5097,0097,5094,01-
18 dic 202397,0097,0097,0097,0093,53-
15 dic 202399,5099,5096,5096,5093,05-
14 dic 202396,0098,5096,0098,5094,98-
13 dic 202394,5096,0094,5096,0092,57-
12 dic 202396,0096,0094,0094,0090,64-
11 dic 202398,5099,0095,5095,5092,085
08 dic 202398,5098,5098,5098,5094,98-
*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...