U.S. markets close in 26 minutes

CGI Inc (CJ5A.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
94.42+0.74 (+0.79%)
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202494.4294.4294.4294.4294.424
04 jul 202493.6893.6893.6893.6893.68-
03 jul 202494.1094.1094.1094.1094.10-
02 jul 202490.3290.3290.3290.3290.32-
01 jul 202492.6892.6892.6892.6892.68-
28 jun 202493.6893.6893.6893.6893.68-
27 jun 202493.2893.2893.2893.2893.28-
26 jun 202494.8094.8094.8094.8094.80-
25 jun 202492.4492.4492.4492.4492.44-
24 jun 202492.4292.4292.4292.4292.42-
21 jun 202492.6092.6092.6092.6092.60-
20 jun 202491.5491.5491.5491.5491.54-
19 jun 202491.9091.9091.9091.9091.90-
18 jun 202493.0893.0893.0893.0893.08-
17 jun 202492.8292.8292.8292.8292.82-
14 jun 202492.8092.8092.8092.8092.80-
13 jun 202492.9492.9492.9492.9492.94-
12 jun 202493.5693.5693.5693.5693.56-
11 jun 202493.9893.9893.9893.9893.98-
10 jun 202493.9493.9493.9493.9493.94-
07 jun 202493.0693.0693.0693.0693.06-
06 jun 202492.3292.3292.3292.3292.32-
05 jun 202491.1891.1891.1891.1891.18-
04 jun 202490.1890.1890.1890.1890.18-
03 jun 202491.1091.1091.1091.1091.10-
31 may 202490.2290.2290.2290.2290.22-
30 may 202491.8891.8891.8891.8891.88-
29 may 202494.3894.3894.3894.3894.38-
28 may 202494.1894.1894.1894.1894.18-
27 may 202495.9095.9095.9095.9095.90-
24 may 202496.1096.1096.1096.1096.10-
23 may 202497.1897.1897.1897.1897.18-
22 may 202496.6496.6496.6496.6496.64-
21 may 202496.2696.2696.2696.2696.26-
20 may 202496.5496.5496.5496.5496.54-
17 may 202495.9095.9095.9095.9095.90-
16 may 202495.5295.5295.5295.5295.52-
15 may 202494.3094.3094.3094.3094.30-
14 may 202494.0094.0094.0094.0094.00-
13 may 202494.8094.8094.8094.8094.80-
10 may 202494.4894.4894.4894.4894.48-
09 may 202495.8295.8295.8295.8295.82-
08 may 202495.7095.7095.7095.7095.70-
07 may 202496.3296.3296.3296.3296.32-
06 may 202496.1096.1096.1096.1096.10-
03 may 202495.0295.0295.0295.0295.02-
02 may 202492.3692.3692.3692.3692.36-
30 abr 202495.2095.2095.2095.2095.20-
29 abr 202496.0696.0696.0696.0696.06-
26 abr 202496.4696.4696.4696.4696.46-
25 abr 202497.1097.1097.1097.1097.10-
24 abr 202498.3298.3298.3298.3298.32-
23 abr 202499.0099.0099.0099.0099.00-
22 abr 202497.7297.7297.7297.7297.72-
19 abr 202496.8096.8096.8096.8096.80-
18 abr 202497.7897.7897.7897.7897.78-
17 abr 202497.3297.3297.3297.3297.32-
16 abr 202496.5496.5496.5496.5496.54-
15 abr 202498.0498.0498.0498.0498.04-
12 abr 202498.2298.2298.2298.2298.22-
11 abr 202497.3697.3697.3697.3697.36-
10 abr 202498.5098.5098.5098.5098.50-
09 abr 202498.0898.0898.0898.0898.08-
08 abr 202497.9497.9497.9497.9497.94-
05 abr 202498.4498.4498.4498.4498.44-
04 abr 202499.7299.7299.7299.7299.72-
03 abr 2024100.80100.80100.80100.80100.80-
02 abr 2024101.95101.95101.95101.95101.95-
28 mar 2024101.40101.40101.40101.40101.40-
27 mar 2024101.20101.20101.20101.20101.20-
26 mar 2024101.00101.00101.00101.00101.00-
25 mar 2024102.80102.80102.80102.80102.80-
22 mar 2024105.40105.40105.40105.40105.40-
21 mar 2024108.20108.20108.20108.20108.20-
20 mar 2024107.80107.80107.80107.80107.80-
19 mar 2024106.60106.60106.60106.60106.60-
18 mar 2024107.00107.00107.00107.00107.00-
15 mar 2024107.60107.60107.60107.60107.60-
14 mar 2024108.40108.40108.40108.40108.40-
13 mar 2024107.80107.80107.80107.80107.80-
12 mar 2024107.20107.20107.20107.20107.20-
11 mar 2024107.00107.00107.00107.00107.00-
08 mar 2024108.00108.00108.00108.00108.00-
07 mar 2024105.40105.40105.40105.40105.40-
06 mar 2024105.60105.60105.60105.60105.60-
05 mar 2024106.80106.80106.80106.80106.80-
04 mar 2024106.80106.80106.80106.80106.80-
01 mar 2024106.40106.40106.40106.40106.40-
29 feb 2024105.80105.80105.80105.80105.80-
28 feb 2024106.80106.80106.80106.80106.80-
27 feb 2024106.20106.20106.20106.20106.20-
26 feb 2024107.20107.20107.20107.20107.20-
23 feb 2024105.40105.40105.40105.40105.40-
22 feb 2024102.60102.60102.60102.60102.60-
21 feb 2024104.40104.40104.40104.40104.40-
20 feb 2024106.20106.20106.20106.20106.20-
19 feb 2024106.60106.60106.60106.60106.60-
16 feb 2024107.40107.40107.40107.40107.40-
15 feb 2024106.00106.00106.00106.00106.00-
14 feb 2024104.00104.00104.00104.00104.00-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...