Mercados españoles abiertos en 8 hrs 25 min

CGI Inc. (GIB-A.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
139,32-2,64 (-1,86%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024141,50141,67139,20139,32139,32335.870
08 may 2024140,92142,33140,79141,96141,96260.600
07 may 2024141,76142,38140,95141,49141,49199.400
06 may 2024141,89142,18140,51141,77141,77284.500
03 may 2024140,30142,64140,15141,86141,86277.800
02 may 2024139,95141,11138,85139,68139,68324.500
01 may 2024137,98138,75135,00136,70136,70424.200
30 abr 2024139,03140,50139,00139,49139,49402.600
29 abr 2024140,88141,33139,07139,58139,58246.900
26 abr 2024141,46142,00140,71140,98140,98224.600
25 abr 2024142,00142,06140,16140,84140,84359.500
24 abr 2024144,09145,23143,32143,73143,73220.900
23 abr 2024145,44145,55143,55143,85143,85303.400
22 abr 2024143,43145,41143,31145,13145,13410.600
19 abr 2024142,85143,20142,32142,99142,99283.500
18 abr 2024143,97144,48142,44143,11143,11390.500
17 abr 2024143,66144,59142,76143,97143,97413.700
16 abr 2024141,83143,70141,24143,26143,26286.300
15 abr 2024144,31144,36141,60141,92141,92283.500
12 abr 2024143,76144,29142,61143,89143,89327.900
11 abr 2024143,98144,79142,88144,41144,41445.300
10 abr 2024143,69144,51143,34143,63143,63328.500
09 abr 2024145,18145,45143,95145,32145,32466.500
08 abr 2024144,68145,56144,60144,98144,98260.600
05 abr 2024145,19145,88144,26144,84144,84400.700
04 abr 2024147,73148,00144,65144,69144,69251.900
03 abr 2024147,45148,40146,50146,52146,52280.300
02 abr 2024147,92148,27146,80148,20148,20333.400
01 abr 2024149,40149,82148,25149,18149,18201.600
28 mar 2024149,50150,36148,63149,44149,44331.100
27 mar 2024149,46149,55148,15149,09149,09348.600
26 mar 2024149,24149,73148,10148,53148,53401.100
25 mar 2024150,51150,65148,20148,83148,83551.900
22 mar 2024154,03154,25150,28151,46151,46496.500
21 mar 2024160,00160,40154,50154,58154,58588.700
20 mar 2024159,49159,90158,57159,55159,55207.200
19 mar 2024156,78159,90156,27159,22159,22280.800
18 mar 2024158,01158,04156,14156,89156,89136.300
15 mar 2024158,08158,86156,59158,02158,021.339.000
14 mar 2024159,01159,50157,67158,86158,86327.100
13 mar 2024158,68160,15158,54159,66159,66310.200
12 mar 2024158,51159,75158,00159,16159,16240.700
11 mar 2024157,50158,58155,92158,01158,01202.200
08 mar 2024158,76159,32156,79157,96157,96194.500
07 mar 2024156,26159,75155,71159,18159,18268.400
06 mar 2024156,60157,82155,23155,75155,75248.700
05 mar 2024157,25157,57155,46155,93155,93153.900
04 mar 2024157,30158,59157,30157,52157,52148.000
01 mar 2024156,50158,57156,02157,36157,36272.900
29 feb 2024156,25156,60155,40155,82155,82597.000
28 feb 2024156,34156,34154,79155,72155,72161.400
27 feb 2024155,82157,00154,63156,85156,85232.300
26 feb 2024156,94157,76155,63156,06156,06291.100
23 feb 2024154,75157,28154,74156,95156,95347.500
22 feb 2024152,16154,35152,16153,88153,88286.200
21 feb 2024151,80152,21149,91150,35150,35315.500
20 feb 2024154,12155,25152,48152,88152,88428.400
16 feb 2024155,75156,43154,53154,80154,80224.200
15 feb 2024153,93156,25153,81155,85155,85265.800
14 feb 2024152,50154,07151,78153,80153,80269.300
13 feb 2024150,16152,78149,00151,37151,37328.200
12 feb 2024153,47153,84151,98152,58152,58180.100
09 feb 2024154,27154,72153,48153,93153,93168.500
08 feb 2024150,56154,24150,56154,00154,00325.400
07 feb 2024150,32152,00149,88150,50150,50209.600
06 feb 2024151,52152,24148,95150,34150,34272.600
05 feb 2024155,51156,25150,45151,35151,35315.300
02 feb 2024154,65156,16153,12156,02156,02273.200
01 feb 2024150,57154,73150,57154,16154,16516.400
31 ene 2024148,50154,59147,00150,56150,56700.400
30 ene 2024148,50149,34148,40149,18149,18142.600
29 ene 2024146,31148,38146,31148,23148,23254.400
26 ene 2024147,25147,88146,77146,82146,82142.600
25 ene 2024146,20147,94146,20147,13147,13208.800
24 ene 2024146,95147,91146,11146,25146,25175.100
23 ene 2024146,36147,41145,72146,44146,44176.300
22 ene 2024146,08146,76145,67146,10146,10203.300
19 ene 2024144,50145,98144,06145,84145,84244.900
18 ene 2024143,00144,75142,86144,55144,55231.400
17 ene 2024142,01142,65141,24142,65142,65266.500
16 ene 2024141,00143,15140,68143,09143,09287.800
15 ene 2024143,27143,50142,10142,16142,1677.200
12 ene 2024143,02144,12142,72143,27143,27311.700
11 ene 2024141,84143,44141,62142,98142,98424.100
10 ene 2024139,93142,02139,93141,79141,79226.700
09 ene 2024138,73140,31138,73140,07140,07225.100
08 ene 2024136,15139,54136,00139,49139,49266.200
05 ene 2024136,65137,49135,70136,13136,13202.000
04 ene 2024136,32137,62136,20136,93136,93202.500
03 ene 2024137,20137,93136,53137,12137,12205.500
02 ene 2024140,00140,41137,25138,55138,55316.800
29 dic 2023141,33142,06141,22141,95141,95187.500
28 dic 2023141,92142,25141,33141,50141,50465.800
27 dic 2023141,39142,36141,39141,87141,87137.100
22 dic 2023141,80142,22141,07141,85141,85170.200
21 dic 2023142,79143,10141,22141,80141,80177.700
20 dic 2023144,43144,79142,08142,15142,15258.300
19 dic 2023144,79145,73144,00144,55144,55222.000
18 dic 2023142,64145,93142,56144,99144,99416.200
15 dic 2023142,75143,43141,59142,94142,941.691.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...