Mercados españoles abiertos en 1 hr 22 mins

Colliers International Group Inc. (CIGI.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
150,69+1,05 (+0,70%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024149,67151,61149,17150,69150,6954.100
21 jun 2024148,75150,47148,09149,64149,64721.400
20 jun 2024150,89150,89147,44148,81148,81116.500
19 jun 2024149,10152,85148,85149,36149,3639.200
18 jun 2024150,92152,00149,76150,22150,2272.900
17 jun 2024150,46152,33149,80151,78151,7845.900
14 jun 2024150,38152,70150,11151,75151,7563.900
13 jun 2024150,00153,31148,89153,00153,0058.300
12 jun 2024151,93157,23151,93153,27153,2764.700
11 jun 2024148,98150,97148,46150,97150,9749.300
10 jun 2024145,77151,63145,77150,70150,7027.300
07 jun 2024147,08147,26145,75147,01147,0137.700
06 jun 2024150,15151,03148,23148,37148,3782.900
05 jun 2024151,09152,87150,16150,77150,7767.700
04 jun 2024152,57153,24150,18151,07151,0764.900
03 jun 2024154,75154,75151,56152,03152,0349.800
31 may 2024153,52154,79150,00152,83152,83120.200
30 may 2024151,76152,26150,93151,99151,9941.900
29 may 2024151,58152,60150,72151,15151,1561.200
28 may 2024154,31155,27153,45153,85153,8571.100
27 may 2024150,73154,99150,73154,97154,9712.700
24 may 2024152,28153,25151,75152,53152,5322.700
23 may 2024152,96152,96151,02152,06152,0629.100
22 may 2024155,61156,00153,88154,25154,2533.900
21 may 2024156,88157,88155,22155,99155,9934.300
17 may 2024158,59158,92155,74157,70157,7050.400
16 may 2024158,87160,33158,21158,59158,5927.900
15 may 2024156,46160,91156,01158,99158,9978.700
14 may 2024155,15157,25154,45154,57154,5732.600
13 may 2024156,38157,76153,30154,21154,2150.500
10 may 2024155,25156,11152,54155,92155,9237.800
09 may 2024151,01154,50151,01154,11154,1143.700
08 may 2024152,38153,40150,38150,99150,9968.600
07 may 2024151,50155,70151,50153,67153,6771.900
06 may 2024148,87152,51148,45152,48152,4836.300
03 may 2024144,62148,92144,62147,58147,5848.100
02 may 2024139,60145,52138,13142,84142,8484.500
01 may 2024142,78145,56142,78143,90143,9073.200
30 abr 2024145,58146,80142,93143,36143,3666.500
29 abr 2024147,60148,95145,29146,39146,3954.200
26 abr 2024146,93148,25146,93147,61147,6129.000
25 abr 2024149,36149,53146,42146,91146,9152.800
24 abr 2024149,33150,59146,49149,49149,4971.000
23 abr 2024148,82150,50147,66150,15150,1529.900
22 abr 2024145,93148,90145,50148,90148,9030.400
19 abr 2024147,29148,63145,29145,87145,8788.700
18 abr 2024150,47150,47145,79147,29147,2953.200
17 abr 2024151,11151,40148,61150,14150,1424.200
16 abr 2024151,44151,91149,13150,94150,9448.000
15 abr 2024157,11157,11151,47151,49151,4930.000
12 abr 2024151,39156,02151,39156,02156,0224.800
11 abr 2024157,64157,64155,25155,63155,6321.300
10 abr 2024160,13160,13155,95156,34156,3442.100
09 abr 2024161,26165,01161,07162,67162,6724.500
08 abr 2024160,92161,38159,41161,25161,2522.300
05 abr 2024161,41161,96159,70160,78160,7877.300
04 abr 2024164,61164,61160,21160,42160,4218.200
03 abr 2024160,97162,85160,97162,00162,0021.500
02 abr 2024160,28161,59160,20161,32161,3217.500
01 abr 2024165,38165,38161,67162,21162,2117.900
28 mar 2024166,82168,06165,50165,57165,5739.100
27 mar 2024164,49167,03164,49166,93166,9325.400
26 mar 2024164,99165,60163,27163,30163,3042.300
25 mar 2024166,28166,77164,00164,65164,6518.000
22 mar 2024168,33169,28165,58165,61165,6136.500
21 mar 2024165,48169,56165,48168,38168,3862.900
20 mar 2024161,68166,35161,68165,30165,3044.000
19 mar 2024160,13161,96159,92161,74161,7420.000
18 mar 2024161,82162,39160,16160,16160,1625.100
15 mar 2024163,05163,12160,50161,44161,4450.100
14 mar 2024160,74162,56159,10162,46162,4640.700
13 mar 2024160,75162,56160,67160,75160,7549.500
12 mar 2024158,33161,41158,31161,25161,2571.300
11 mar 2024159,17159,20157,66158,93158,9344.600
08 mar 2024158,99160,29157,40159,00159,0079.900
07 mar 2024159,05159,61158,36158,62158,6233.400
06 mar 2024159,87161,60158,28158,43158,4324.600
05 mar 2024160,64160,74159,00159,87159,8732.600
04 mar 2024160,14161,52159,15161,05161,0542.300
01 mar 2024157,95160,58157,90159,59159,5950.100
29 feb 2024158,00159,11155,83157,93157,9393.600
28 feb 2024160,17160,54156,83157,16157,1695.300
27 feb 2024160,37161,46159,86160,23160,2363.400
26 feb 2024160,01161,08159,64160,37160,3754.200
23 feb 2024161,00161,70159,41161,34161,34137.700
22 feb 2024168,24171,06168,24171,06171,0625.000
21 feb 2024168,52168,52164,10167,11167,1137.000
20 feb 2024171,15172,64168,60169,06169,0642.500
16 feb 2024172,34176,51171,56173,78173,7873.500
15 feb 2024170,00175,09170,00173,38173,3887.200
14 feb 2024166,64169,43165,08168,32168,3238.200
13 feb 2024164,95168,80162,33165,92165,9283.100
12 feb 2024161,89169,10161,89167,04167,0436.400
09 feb 2024161,67165,12159,95164,24164,2467.500
08 feb 2024148,39162,74146,14162,74162,7489.100
07 feb 2024150,98150,98148,15148,39148,3948.500
06 feb 2024153,69154,21150,67150,97150,9735.100
05 feb 2024154,87155,33153,62153,70153,7026.400
02 feb 2024158,70158,70155,37156,75156,7529.500
01 feb 2024157,41159,12154,47158,87158,8747.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...