IFOS.V - Itafos

TSXV - TSXV Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
23. Juli 20190,75000,75000,75000,75000,7500-
22. Juli 20190,75000,75000,75000,75000,7500-
19. Juli 20190,75000,75000,75000,75000,7500-
18. Juli 20190,75000,75000,75000,75000,7500-
17. Juli 20191,50001,50001,44001,44001,440029.000
16. Juli 20191,48001,48001,34001,44001,440042.700
15. Juli 20191,38001,45001,38001,40001,400049.400
12. Juli 20191,32001,40001,25001,38001,380016.000
11. Juli 20191,20001,35001,17001,17001,170070.100
10. Juli 20191,24001,24001,10001,20001,20003.200
09. Juli 20191,01001,25001,01001,24001,240015.400
08. Juli 20190,75000,75000,75000,75000,7500-
05. Juli 20190,75000,75000,75000,75000,7500-
04. Juli 20190,75000,75000,75000,75000,7500-
03. Juli 20190,84000,84000,84000,84000,84008.600
02. Juli 20190,79000,86000,79000,86000,860011.000
28. Juni 20190,75000,75000,75000,75000,75005.200
27. Juni 20190,73000,75000,73000,75000,75002.900
26. Juni 20190,65000,70000,65000,70000,70008.000
25. Juni 20190,62000,62000,62000,62000,6200-
24. Juni 20190,57000,62000,57000,62000,620014.400
21. Juni 20190,58000,58000,58000,58000,5800-
20. Juni 20190,56000,58000,56000,58000,580036.000
19. Juni 20190,59000,59000,53000,53000,53006.700
18. Juni 20190,59000,59000,55000,55000,55002.200
17. Juni 20190,59000,59000,59000,59000,5900500
14. Juni 20190,61000,61000,58000,60000,60006.500
13. Juni 20190,64000,64000,64000,64000,6400163.500
12. Juni 20190,68000,68000,64000,64000,640027.800
11. Juni 20190,72000,72000,68000,68000,680030.600
10. Juni 20190,72000,72000,68000,68000,680015.500
07. Juni 20190,74000,74000,74000,74000,7400-
06. Juni 20190,74000,74000,74000,74000,7400-
05. Juni 20190,74000,74000,74000,74000,74001.000
04. Juni 20190,73000,74000,73000,74000,74007.000
03. Juni 20190,69000,69000,69000,69000,6900800
31. Mai 20190,69000,69000,69000,69000,6900-
30. Mai 20190,70000,70000,69000,69000,690030.000
29. Mai 20190,70000,70000,70000,70000,700031.500
28. Mai 20190,75000,75000,70000,70000,700059.100
27. Mai 20190,76000,76000,76000,76000,7600-
24. Mai 20190,76000,76000,76000,76000,7600-
23. Mai 20190,78000,78000,76000,76000,76001.500
22. Mai 20190,75000,76000,75000,76000,760011.000
21. Mai 20190,74000,75000,74000,75000,7500376.900
17. Mai 20190,74000,74000,74000,74000,740030.000
16. Mai 20190,75000,75000,75000,75000,7500-
15. Mai 20190,71000,75000,71000,75000,7500358.900
14. Mai 20190,65000,71000,65000,71000,71004.000
13. Mai 20190,65000,65000,65000,65000,6500-
10. Mai 20190,68000,68000,65000,65000,65001.500
09. Mai 20190,71000,71000,71000,71000,7100-
08. Mai 20190,71000,71000,71000,71000,71001.000
07. Mai 20190,72000,72000,72000,72000,7200-
06. Mai 20190,72000,72000,72000,72000,7200-
03. Mai 20190,72000,72000,72000,72000,7200-
02. Mai 20190,74000,74000,72000,72000,72003.000
01. Mai 20190,74000,74000,74000,74000,7400-
30. Apr. 20190,74000,74000,74000,74000,7400225.600
29. Apr. 20190,74000,74000,74000,74000,740029.500
26. Apr. 20190,73000,73000,73000,73000,7300-
25. Apr. 20190,73000,74000,73000,73000,73009.000
24. Apr. 20190,73000,73000,73000,73000,730010.600
23. Apr. 20190,72000,73000,72000,73000,730017.300
22. Apr. 20190,75000,75000,75000,75000,7500-
18. Apr. 20190,75000,75000,75000,75000,7500-
17. Apr. 20190,75000,75000,75000,75000,7500229.200
16. Apr. 20190,75000,75000,75000,75000,750025.000
15. Apr. 20190,75000,75000,75000,75000,750022.000
12. Apr. 20190,75000,75000,75000,75000,750010.000
11. Apr. 20190,73000,75000,73000,75000,750016.100
10. Apr. 20190,73000,73000,71000,71000,71003.800
09. Apr. 20190,70000,70000,70000,70000,7000-
08. Apr. 20190,70000,70000,70000,70000,7000-
05. Apr. 20190,75000,75000,70000,70000,700018.400
04. Apr. 20190,73000,73000,73000,73000,73002.500
03. Apr. 20190,75000,75000,75000,75000,7500-
02. Apr. 20190,75000,75000,75000,75000,75009.000
01. Apr. 20190,73000,75000,73000,75000,750013.500
29. März 20190,73000,73000,73000,73000,7300-
*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