Mercados españoles cerrados en 3 hrs 17 min

CGI Inc. (GIB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,83+1,06 (+1,07%)
Al cierre: 04:00PM EDT
95,00 -4,83 (-4,84%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202498,54100,2798,3099,8399,83131.400
18 jun 202499,95100,1098,6198,7798,77110.600
17 jun 202499,10100,3498,89100,08100,08113.300
14 jun 202499,3699,7498,6399,7399,73138.600
13 jun 2024100,89100,8999,6699,8799,8799.000
12 jun 2024102,00102,30100,34100,86100,86103.200
11 jun 2024101,25101,25100,10100,77100,77138.400
10 jun 2024100,68101,81100,41101,60101,60129.700
07 jun 2024101,38102,02100,89101,32101,32139.100
06 jun 2024100,88102,01100,47101,66101,66143.700
05 jun 2024100,00101,1299,74100,82100,82143.000
04 jun 202498,6399,5298,2599,3599,35143.100
03 jun 202499,2499,4698,3698,6898,68154.300
31 may 202498,6399,1296,9299,0099,00343.300
30 may 202499,40100,2097,7498,0598,05230.900
29 may 2024102,12102,1299,7999,8999,89229.100
28 may 2024104,50104,50102,79102,98102,98297.300
24 may 2024104,09104,76103,77104,19104,19190.400
23 may 2024105,49105,91103,72104,05104,05106.700
22 may 2024105,13105,78104,60104,92104,92231.400
21 may 2024104,59105,46104,59105,18105,18159.100
20 may 2024104,76104,98104,14104,71104,7166.900
17 may 2024104,40105,25104,00105,14105,14187.000
16 may 2024104,37104,89103,50104,42104,42125.900
15 may 2024103,15104,85102,22104,25104,25206.100
14 may 2024101,84102,79101,29102,34102,34141.300
13 may 2024102,46102,50101,51101,70101,70175.800
10 may 2024102,45102,54101,73102,34102,34180.900
09 may 2024103,00103,35101,80101,94101,94197.800
08 may 2024102,39103,51102,39103,37103,37211.300
07 may 2024104,00104,05102,89103,10103,10220.300
06 may 2024103,90104,07102,22103,76103,76279.500
03 may 2024102,72104,19102,59103,68103,68181.300
02 may 2024101,09102,99100,99102,11102,11217.000
01 may 2024100,50100,9198,0699,3699,36260.900
30 abr 2024101,47102,30101,10101,22101,22255.700
29 abr 2024103,00103,43101,77102,14102,14164.900
26 abr 2024103,84103,84102,85103,14103,14266.400
25 abr 2024103,90103,96102,26103,14103,14180.000
24 abr 2024105,05105,96104,60104,90104,90193.900
23 abr 2024106,24106,28105,08105,29105,29326.500
22 abr 2024104,55106,16104,41105,89105,89200.400
19 abr 2024103,64104,20103,50104,01104,01132.300
18 abr 2024104,56105,00103,40103,90103,90136.500
17 abr 2024104,00105,00103,43104,50104,50267.400
16 abr 2024102,71104,02102,11103,66103,66145.300
15 abr 2024104,87105,06100,85102,93102,93152.900
12 abr 2024104,79105,01103,61104,41104,41178.200
11 abr 2024105,19105,71104,24105,54105,54143.900
10 abr 2024105,37105,86104,71104,98104,98189.300
09 abr 2024107,15107,16105,92107,15107,15115.500
08 abr 2024106,31107,09106,31106,81106,81135.600
05 abr 2024106,48107,29105,50106,59106,59114.900
04 abr 2024109,33109,63106,73106,78106,78145.300
03 abr 2024108,99109,73108,24108,31108,31105.200
02 abr 2024109,07109,40108,13109,18109,18161.600
01 abr 2024110,19110,51109,12109,92109,92119.000
28 mar 2024110,26110,96109,76110,49110,49205.400
27 mar 2024110,00110,06109,13109,94109,94195.600
26 mar 2024110,35110,35107,23109,40109,40166.100
25 mar 2024111,31111,31109,12109,58109,58222.800
22 mar 2024113,90113,90110,65111,33111,33218.400
21 mar 2024118,50118,51114,19114,24114,24217.300
20 mar 2024117,62118,50116,82118,20118,20113.900
19 mar 2024115,80117,80114,95117,23117,23143.500
18 mar 2024117,08117,08115,35115,81115,81103.000
15 mar 2024116,50117,44115,82116,65116,6580.400
14 mar 2024118,37118,45116,74117,40117,4099.400
13 mar 2024117,93118,89117,65118,45118,45127.600
12 mar 2024117,40118,23117,03117,93117,9394.000
11 mar 2024116,45117,53115,54117,13117,13124.400
08 mar 2024118,19118,54116,31116,98116,9883.500
07 mar 2024116,08118,64115,52118,25118,25139.000
06 mar 2024115,61116,33114,88115,23115,23121.300
05 mar 2024115,91116,10114,60114,73114,73111.800
04 mar 2024115,78117,00115,78116,05116,05125.400
01 mar 2024115,15117,00114,80115,96115,96180.400
29 feb 2024114,96115,45114,72114,85114,85169.500
28 feb 2024115,32115,32114,13114,80114,8093.900
27 feb 2024116,06116,06114,42115,79115,79113.300
26 feb 2024115,96116,73115,14115,46115,46134.600
23 feb 2024115,00116,50115,00116,20116,20120.900
22 feb 2024112,84114,43112,77114,12114,12144.900
21 feb 2024113,06113,06110,97111,41111,41169.900
20 feb 2024114,24114,79112,79113,05113,05147.900
16 feb 2024115,40116,08114,56114,84114,84114.300
15 feb 2024114,03115,95114,01115,67115,6789.200
14 feb 2024112,34113,73112,05113,52113,5295.400
13 feb 2024111,03112,59110,23111,49111,4999.700
12 feb 2024114,11114,32112,94113,40113,40175.300
09 feb 2024114,72115,12113,94114,37114,3767.500
08 feb 2024112,06114,60112,06114,45114,4596.700
07 feb 2024111,57112,91111,22111,75111,7573.200
06 feb 2024112,22112,42110,42111,51111,51146.700
05 feb 2024115,21115,57111,15111,80111,80227.800
02 feb 2024114,55116,03113,79115,92115,92167.000
01 feb 2024112,25115,28112,25115,10115,10269.600
31 ene 2024110,58115,67109,52111,82111,82290.500
30 ene 2024111,00111,42110,33111,21111,21173.000
29 ene 2024109,07110,60109,07110,50110,50188.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...