Mercados españoles abiertos en 4 hrs 49 min

CGI Inc. (GIB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
103,90-0,60 (-0,57%)
Al cierre: 04:00PM EDT
102,80 -1,10 (-1,06%)
Después del cierre: 07:01PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 ene 2024109,36110,03109,09109,11109,11111.900
25 ene 2024108,81109,47108,44109,19109,19138.100
24 ene 2024109,32109,74108,04108,09108,09133.500
23 ene 2024108,63109,28108,15108,65108,6586.400
22 ene 2024108,77109,12108,18108,46108,46106.400
19 ene 2024107,17108,64107,00108,48108,4896.900
18 ene 2024105,93107,25105,93107,09107,0971.500
17 ene 2024105,07105,70104,46105,44105,4496.000
16 ene 2024105,31106,06104,45106,03106,03159.900
12 ene 2024107,14107,88106,55106,84106,8490.800
11 ene 2024106,51107,23105,46106,74106,74108.100
10 ene 2024104,64106,09104,64105,94105,94104.700
09 ene 2024103,84104,76103,51104,51104,51100.700
08 ene 2024101,78104,50101,61104,39104,39122.700
05 ene 2024102,64103,20101,67101,84101,8471.000
04 ene 2024102,40103,10102,20102,46102,46125.900
03 ene 2024103,00103,35102,18102,64102,64116.200
02 ene 2024105,16105,37103,06103,91103,91181.200
29 dic 2023107,01107,48106,69107,21107,2153.300
28 dic 2023107,55107,77106,83107,00107,00156.400
27 dic 2023107,50108,00107,00107,39107,3988.400
26 dic 2023107,09107,96106,51107,81107,8149.100
22 dic 2023106,90107,30106,47106,94106,94191.300
21 dic 2023107,07107,25106,12106,80106,8090.800
20 dic 2023108,40108,62106,30106,39106,39117.200
19 dic 2023107,77109,16107,77108,45108,45205.700
18 dic 2023106,49108,96106,49108,28108,28230.100
15 dic 2023105,59107,24105,59106,83106,83246.900
14 dic 2023106,22106,62104,38106,23106,23224.000
13 dic 2023105,46106,24104,65106,10106,10138.900
12 dic 2023104,32105,66104,09105,52105,52131.200
11 dic 2023103,72104,81103,70104,23104,23143.800
08 dic 2023103,84104,50103,61104,13104,1399.200
07 dic 2023103,90104,27103,24104,02104,0297.300
06 dic 2023103,45104,37102,89103,65103,65175.800
05 dic 2023103,24104,20103,06103,17103,17152.100
04 dic 2023102,05103,48102,05103,36103,36138.200
01 dic 2023101,35103,15101,31102,96102,96127.800
30 nov 2023101,00102,0499,97101,63101,63205.000
29 nov 2023101,35101,3599,86100,86100,86108.300
28 nov 2023101,17101,76100,50100,86100,86170.100
27 nov 2023100,88101,72100,67101,27101,27152.200
24 nov 2023101,00101,56100,61101,24101,2433.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...