Mercados españoles cerrados en 4 hrs 45 min

Intact Financial Corporation (IFC.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
226,92-0,87 (-0,38%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024227,80228,13225,93226,92226,92317.400
24 jun 2024223,42228,15223,42227,79227,79265.200
21 jun 2024219,97223,50219,53223,03223,031.162.300
20 jun 2024218,88221,15218,58220,29220,29331.700
19 jun 2024220,66221,26218,71219,30219,30169.300
18 jun 2024220,09222,12219,98220,87220,87330.900
17 jun 2024221,51222,02219,75220,79220,79238.500
14 jun 2024219,80222,59219,23222,40222,40535.500
14 jun 20241.21 Dividendo
13 jun 2024224,58226,57222,21222,89221,68179.700
12 jun 2024226,52227,80224,76224,94223,72328.000
11 jun 2024229,72229,72225,75226,04224,81304.700
10 jun 2024227,76230,37227,41230,05228,80403.000
07 jun 2024228,74231,02228,35228,54227,30320.800
06 jun 2024229,80231,11227,82229,36228,11524.200
05 jun 2024228,78230,30228,00229,94228,69156.800
04 jun 2024226,66229,15226,50228,36227,12233.600
03 jun 2024227,27229,38226,11227,18225,95472.300
31 may 2024226,25228,39224,44228,04226,80903.600
30 may 2024221,98226,33221,98226,05224,82302.100
29 may 2024224,11225,11221,50222,12220,91304.300
28 may 2024228,29228,37224,76225,12223,90284.200
27 may 2024228,22229,34228,00228,80227,5697.700
24 may 2024227,77229,62226,77228,99227,75169.800
23 may 2024227,40229,04226,52227,14225,91175.100
22 may 2024227,04228,13225,42227,50226,26183.400
21 may 2024229,27229,29227,05227,74226,50155.100
17 may 2024228,65230,24228,65229,63228,38295.800
16 may 2024226,12228,77226,12228,33227,09227.100
15 may 2024226,15228,38225,95226,10224,87222.300
14 may 2024227,17227,38224,46225,89224,66441.300
13 may 2024228,72229,89226,87227,49226,26173.500
10 may 2024228,66229,25227,29228,70227,46379.000
09 may 2024234,06234,06227,97228,65227,41274.300
08 may 2024230,43233,39228,46232,46231,20404.900
07 may 2024232,24233,14229,32229,55228,30422.700
06 may 2024231,02232,09230,33232,02230,76243.100
03 may 2024229,57231,77228,11230,24228,99253.400
02 may 2024229,66230,17227,48228,40227,16207.900
01 may 2024225,79232,11225,55228,87227,63387.200
30 abr 2024226,37228,39226,06226,27225,04290.200
29 abr 2024224,30226,83223,36226,45225,22469.700
26 abr 2024221,12224,78220,55224,31223,09333.900
25 abr 2024219,60221,36218,50221,06219,86164.400
24 abr 2024220,76222,88220,50220,89219,69158.300
23 abr 2024222,91224,00220,40220,68219,48170.000
22 abr 2024222,00224,48221,97222,81221,60158.600
19 abr 2024222,03222,98221,02221,95220,75208.600
18 abr 2024219,60222,59219,29221,82220,62204.800
17 abr 2024222,12222,12217,66219,67218,48184.900
16 abr 2024219,87222,53219,46221,46220,26376.000
15 abr 2024220,78222,10218,52220,01218,82245.100
12 abr 2024218,54219,58217,68219,25218,06214.200
11 abr 2024220,68220,84218,11219,03217,84315.300
10 abr 2024220,63221,53219,00220,68219,48271.900
09 abr 2024222,33222,40218,72221,50220,30235.800
08 abr 2024220,37222,69219,91222,20220,99202.800
05 abr 2024218,15221,07216,62220,16218,96234.400
04 abr 2024218,06218,95216,72217,98216,80235.500
03 abr 2024217,52219,73217,05218,09216,91391.800
02 abr 2024218,43218,43216,68217,70216,52370.500
01 abr 2024219,57220,57218,38219,50218,31160.800
28 mar 2024220,87222,88218,80220,04218,85402.200
27 mar 2024221,42222,52219,04220,49219,29261.300
26 mar 2024219,50222,33218,14220,69219,49591.400
25 mar 2024219,00220,40217,86218,81217,62202.600
22 mar 2024220,83221,68219,05219,30218,11282.700
21 mar 2024223,44224,00220,36220,71219,51374.300
20 mar 2024224,79225,27222,22223,18221,97265.500
19 mar 2024224,28225,79223,00224,41223,19224.500
18 mar 2024225,36225,61223,46224,42223,20149.800
15 mar 2024224,52226,16223,60224,96223,741.137.200
14 mar 2024225,14225,70223,08225,00223,78336.700
14 mar 20241.21 Dividendo
13 mar 2024229,04230,09225,56226,10223,67228.100
12 mar 2024228,92229,87228,20229,37226,90318.100
11 mar 2024226,39229,55225,99228,87226,41345.400
08 mar 2024226,11227,29225,40226,44224,01274.800
07 mar 2024225,61227,14225,02225,93223,50239.600
06 mar 2024226,97228,12224,95225,44223,02268.800
05 mar 2024225,74228,08224,46226,04223,61347.200
04 mar 2024226,76228,02225,08225,44223,02268.400
01 mar 2024225,83229,25225,83227,52225,07258.000
29 feb 2024227,78228,29225,31225,68223,25534.200
28 feb 2024228,72229,56226,84227,76225,31293.500
27 feb 2024231,13235,88227,49228,95226,49605.700
26 feb 2024234,52237,25232,90235,96233,42300.100
23 feb 2024230,95235,14230,95234,55232,03422.600
22 feb 2024225,45231,58225,20230,95228,47305.700
21 feb 2024227,49227,51225,69226,23223,80228.000
20 feb 2024227,51231,38227,51227,58225,13445.000
16 feb 2024227,53229,76226,52228,67226,21274.600
15 feb 2024223,74228,49223,68227,86225,41451.800
14 feb 2024214,98223,73213,11223,46221,06604.700
13 feb 2024208,97210,86206,57208,43206,19490.400
12 feb 2024208,77210,60208,72209,89207,63174.300
09 feb 2024208,77209,30208,00208,84206,59141.400
08 feb 2024209,03210,06207,74208,77206,53237.100
07 feb 2024207,61209,88207,16208,96206,71396.800
06 feb 2024207,42209,88207,40207,76205,53156.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...