IFOS.V - Itafos

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 20190,46000,46000,46000,46000,46009.500
12. Dez. 20190,46000,46000,46000,46000,4600-
11. Dez. 20190,50000,50000,46000,46000,460013.500
10. Dez. 20190,48000,48000,48000,48000,4800-
09. Dez. 20190,48000,48000,48000,48000,4800-
06. Dez. 20190,59000,59000,48000,48000,48007.300
05. Dez. 20190,46000,55000,46000,55000,550011.000
04. Dez. 20190,51000,51000,51000,51000,51001.000
03. Dez. 20190,54000,60000,45000,45000,450015.400
02. Dez. 20190,53000,53000,50000,50000,500020.600
29. Nov. 20190,53000,53000,53000,53000,5300-
28. Nov. 20190,60000,60000,53000,53000,53003.000
27. Nov. 20190,60000,60000,60000,60000,60004.000
26. Nov. 20190,60000,60000,60000,60000,6000500
25. Nov. 20190,63000,69000,57000,60000,600017.000
22. Nov. 20191,02001,02000,50000,65000,650024.700
21. Nov. 20191,02001,02001,02001,02001,0200-
20. Nov. 20191,03001,03001,02001,02001,02006.500
19. Nov. 20191,05001,05001,05001,05001,0500-
18. Nov. 20191,02001,05001,02001,05001,05006.300
15. Nov. 20191,03001,06001,03001,06001,06004.400
14. Nov. 20191,03001,03001,03001,03001,0300-
13. Nov. 20191,03001,03001,03001,03001,0300-
12. Nov. 20191,05001,05001,03001,03001,03001.100
11. Nov. 20191,27001,27001,27001,27001,2700-
08. Nov. 20191,27001,27001,27001,27001,27001.100
07. Nov. 20191,21001,21001,18001,18001,18002.000
06. Nov. 20191,25001,25001,25001,25001,2500400
05. Nov. 20191,30001,34001,30001,30001,3000900
04. Nov. 20191,30001,30001,30001,30001,30001.000
01. Nov. 20191,40001,40001,40001,40001,4000-
31. Okt. 20191,40001,40001,40001,40001,4000-
30. Okt. 20191,40001,40001,40001,40001,4000-
29. Okt. 20191,35001,40001,35001,40001,400047.000
28. Okt. 20191,35001,35001,35001,35001,350012.500
25. Okt. 20191,30001,30001,30001,30001,3000-
24. Okt. 20191,30001,30001,30001,30001,3000-
23. Okt. 20191,35001,35001,30001,30001,3000106.600
22. Okt. 20191,35001,35001,35001,35001,350050.400
21. Okt. 20191,30001,35001,30001,35001,350061.100
18. Okt. 20191,15001,30001,15001,30001,300027.900
17. Okt. 20191,30001,30001,30001,30001,30006.000
16. Okt. 20191,20001,30001,20001,30001,300024.800
15. Okt. 20191,20001,20001,20001,20001,200022.400
11. Okt. 20191,20001,20001,20001,20001,20003.000
10. Okt. 20191,18001,20001,18001,20001,200028.500
09. Okt. 20191,15001,15001,15001,15001,150012.300
08. Okt. 20191,21001,21001,10001,15001,150038.900
07. Okt. 20190,99001,05000,98001,05001,050030.000
04. Okt. 20190,96000,96000,96000,96000,96002.500
03. Okt. 20190,97001,00000,97001,00001,00005.500
02. Okt. 20190,98000,98000,96000,98000,98006.100
01. Okt. 20191,15001,15000,98000,99000,990010.900
30. Sept. 20191,15001,15001,15001,15001,1500200
27. Sept. 20191,22001,22001,22001,22001,22001.100
26. Sept. 20191,32001,32001,32001,32001,3200300
25. Sept. 20191,35001,35001,35001,35001,3500-
24. Sept. 20191,35001,35001,35001,35001,350029.300
23. Sept. 20191,08001,08001,08001,08001,0800-
20. Sept. 20190,98001,10000,95001,08001,080010.900
19. Sept. 20191,01001,01001,01001,01001,0100200
18. Sept. 20191,10001,10001,10001,10001,1000-
17. Sept. 20191,10001,10001,10001,10001,1000-
16. Sept. 20191,03001,11001,03001,10001,10002.000
13. Sept. 20191,25001,25001,24001,25001,2500600
12. Sept. 20191,49001,49001,49001,49001,4900100
11. Sept. 20191,53001,53001,53001,53001,5300300
10. Sept. 20191,55001,55001,55001,55001,5500-
09. Sept. 20191,56001,56001,55001,55001,55003.700
06. Sept. 20191,55001,55001,55001,55001,55002.500
05. Sept. 20191,55001,58001,55001,55001,550017.700
04. Sept. 20191,59001,59001,55001,55001,550010.100
03. Sept. 20191,58001,58001,58001,58001,580013.100
30. Aug. 20191,60001,60001,58001,58001,580013.100
29. Aug. 20191,55001,60001,55001,58001,580030.600
28. Aug. 20191,50001,54001,50001,54001,54004.600
27. Aug. 20191,40001,51001,40001,50001,500022.400
26. Aug. 20191,35001,40001,35001,40001,400010.600
23. Aug. 20191,30001,40001,30001,35001,350019.100
22. Aug. 20191,25001,35001,25001,35001,35005.300
21. Aug. 20191,15001,35001,15001,35001,350017.900
20. Aug. 20191,13001,15001,13001,15001,15003.800
19. Aug. 20191,12001,13001,12001,12001,12001.400
16. Aug. 20191,10001,10001,08001,09001,0900800
15. Aug. 20191,13001,14001,07001,07001,07004.200
14. Aug. 20191,14001,14001,12001,12001,1200800
13. Aug. 20191,11001,11001,07001,07001,07001.600
12. Aug. 20191,09001,09001,09001,09001,0900800
09. Aug. 20191,15001,15001,06001,06001,060011.000
08. Aug. 20191,10001,18001,10001,18001,1800600
07. Aug. 20191,10001,18001,10001,18001,1800600
06. Aug. 20191,06001,06001,06001,06001,0600300
02. Aug. 20191,35001,35001,04001,05001,050011.400
01. Aug. 20191,55001,55001,31001,31001,31001.000
31. Juli 20191,55001,55001,31001,31001,31001.000
30. Juli 20191,63001,63001,50001,58001,58001.100
29. Juli 20191,56001,63001,49001,60001,600049.600
26. Juli 20191,55001,56001,55001,55001,550011.100
25. Juli 20191,52001,56001,45001,55001,550027.100
24. Juli 20191,45001,45001,45001,45001,45002.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen