Fairfax Financial Holdings Limited (FFH.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
A partir del 10:31AM EDT. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,516.62 | 1,532.01 | 1,516.62 | 1,526.87 | 1,526.87 | 5,976 |
| 26 jun 2024 | 1,524.77 | 1,528.07 | 1,504.16 | 1,520.60 | 1,520.60 | 33,000 |
| 25 jun 2024 | 1,524.43 | 1,528.67 | 1,507.77 | 1,527.40 | 1,527.40 | 49,400 |
| 24 jun 2024 | 1,493.88 | 1,525.05 | 1,493.88 | 1,525.05 | 1,525.05 | 42,600 |
| 21 jun 2024 | 1,500.00 | 1,517.53 | 1,483.57 | 1,493.88 | 1,493.88 | 115,500 |
| 20 jun 2024 | 1,513.58 | 1,524.95 | 1,491.28 | 1,502.00 | 1,502.00 | 39,200 |
| 19 jun 2024 | 1,536.21 | 1,537.65 | 1,512.75 | 1,513.58 | 1,513.58 | 38,100 |
| 18 jun 2024 | 1,522.55 | 1,536.50 | 1,518.19 | 1,531.61 | 1,531.61 | 34,600 |
| 17 jun 2024 | 1,525.94 | 1,535.00 | 1,503.29 | 1,521.05 | 1,521.05 | 42,400 |
| 14 jun 2024 | 1,515.02 | 1,529.18 | 1,515.02 | 1,526.56 | 1,526.56 | 35,000 |
| 13 jun 2024 | 1,542.03 | 1,546.82 | 1,520.12 | 1,520.80 | 1,520.80 | 32,500 |
| 12 jun 2024 | 1,552.71 | 1,556.01 | 1,538.06 | 1,547.37 | 1,547.37 | 38,500 |
| 11 jun 2024 | 1,550.50 | 1,553.53 | 1,544.13 | 1,546.11 | 1,546.11 | 28,800 |
| 10 jun 2024 | 1,561.18 | 1,574.38 | 1,550.00 | 1,550.53 | 1,550.53 | 39,100 |
| 07 jun 2024 | 1,546.83 | 1,562.99 | 1,546.83 | 1,561.81 | 1,561.81 | 27,800 |
| 06 jun 2024 | 1,554.25 | 1,570.00 | 1,547.88 | 1,556.34 | 1,556.34 | 37,300 |
| 05 jun 2024 | 1,536.39 | 1,555.00 | 1,533.46 | 1,554.25 | 1,554.25 | 41,800 |
| 04 jun 2024 | 1,529.94 | 1,532.67 | 1,512.53 | 1,532.67 | 1,532.67 | 45,200 |
| 03 jun 2024 | 1,516.71 | 1,537.87 | 1,513.11 | 1,531.29 | 1,531.29 | 41,900 |
| 31 may 2024 | 1,508.58 | 1,537.70 | 1,489.10 | 1,534.31 | 1,534.31 | 108,200 |
| 30 may 2024 | 1,515.20 | 1,527.80 | 1,501.81 | 1,508.58 | 1,508.58 | 60,500 |
| 29 may 2024 | 1,562.36 | 1,568.00 | 1,522.11 | 1,522.19 | 1,522.19 | 37,500 |
| 28 may 2024 | 1,568.94 | 1,570.00 | 1,550.00 | 1,563.00 | 1,563.00 | 25,100 |
| 27 may 2024 | 1,563.25 | 1,569.58 | 1,547.61 | 1,569.58 | 1,569.58 | 10,000 |
| 24 may 2024 | 1,545.00 | 1,564.27 | 1,525.65 | 1,564.03 | 1,564.03 | 37,600 |
| 23 may 2024 | 1,554.33 | 1,562.68 | 1,548.05 | 1,550.00 | 1,550.00 | 23,100 |
| 22 may 2024 | 1,565.57 | 1,565.57 | 1,546.45 | 1,550.89 | 1,550.89 | 32,600 |
| 21 may 2024 | 1,547.00 | 1,552.00 | 1,542.65 | 1,550.00 | 1,550.00 | 126,700 |
| 17 may 2024 | 1,556.46 | 1,556.46 | 1,546.00 | 1,551.15 | 1,551.15 | 121,400 |
| 16 may 2024 | 1,550.00 | 1,559.10 | 1,547.57 | 1,556.46 | 1,556.46 | 17,900 |
| 15 may 2024 | 1,536.61 | 1,559.99 | 1,536.61 | 1,553.06 | 1,553.06 | 33,200 |
| 14 may 2024 | 1,550.00 | 1,565.68 | 1,538.87 | 1,547.95 | 1,547.95 | 41,200 |
| 13 may 2024 | 1,575.32 | 1,583.70 | 1,544.57 | 1,547.95 | 1,547.95 | 30,400 |
| 10 may 2024 | 1,560.74 | 1,580.01 | 1,559.77 | 1,571.02 | 1,571.02 | 22,500 |
| 09 may 2024 | 1,552.86 | 1,575.31 | 1,552.86 | 1,562.45 | 1,562.45 | 38,100 |
| 08 may 2024 | 1,549.18 | 1,563.67 | 1,534.62 | 1,552.23 | 1,552.23 | 45,800 |
| 07 may 2024 | 1,546.52 | 1,562.45 | 1,532.60 | 1,562.28 | 1,562.28 | 33,100 |
| 06 may 2024 | 1,546.02 | 1,552.66 | 1,513.31 | 1,551.53 | 1,551.53 | 30,300 |
| 03 may 2024 | 1,510.00 | 1,550.01 | 1,489.95 | 1,543.33 | 1,543.33 | 66,200 |
| 02 may 2024 | 1,528.34 | 1,532.90 | 1,511.20 | 1,523.98 | 1,523.98 | 21,600 |
| 01 may 2024 | 1,488.00 | 1,537.06 | 1,488.00 | 1,528.34 | 1,528.34 | 32,100 |
| 30 abr 2024 | 1,495.06 | 1,509.39 | 1,492.66 | 1,496.71 | 1,496.71 | 42,600 |
| 29 abr 2024 | 1,481.59 | 1,508.95 | 1,475.31 | 1,508.03 | 1,508.03 | 28,500 |
| 26 abr 2024 | 1,485.00 | 1,494.72 | 1,462.31 | 1,486.20 | 1,486.20 | 62,800 |
| 25 abr 2024 | 1,468.56 | 1,486.97 | 1,455.50 | 1,486.53 | 1,486.53 | 38,300 |
| 24 abr 2024 | 1,483.72 | 1,492.00 | 1,477.25 | 1,477.25 | 1,477.25 | 34,100 |
| 23 abr 2024 | 1,486.08 | 1,495.55 | 1,474.15 | 1,480.71 | 1,480.71 | 54,700 |
| 22 abr 2024 | 1,504.90 | 1,510.35 | 1,481.92 | 1,482.00 | 1,482.00 | 41,900 |
| 19 abr 2024 | 1,499.24 | 1,520.00 | 1,496.56 | 1,513.79 | 1,513.79 | 28,400 |
| 18 abr 2024 | 1,475.58 | 1,504.59 | 1,475.58 | 1,504.59 | 1,504.59 | 46,200 |
| 17 abr 2024 | 1,481.53 | 1,495.18 | 1,467.91 | 1,483.20 | 1,483.20 | 46,200 |
| 16 abr 2024 | 1,457.69 | 1,482.95 | 1,449.00 | 1,481.53 | 1,481.53 | 62,000 |
| 15 abr 2024 | 1,490.74 | 1,505.68 | 1,461.61 | 1,462.25 | 1,462.25 | 53,100 |
| 12 abr 2024 | 1,491.91 | 1,491.91 | 1,448.35 | 1,477.06 | 1,477.06 | 38,200 |
| 11 abr 2024 | 1,500.32 | 1,514.25 | 1,489.55 | 1,491.91 | 1,491.91 | 41,700 |
| 10 abr 2024 | 1,468.51 | 1,510.63 | 1,468.51 | 1,501.60 | 1,501.60 | 36,500 |
| 09 abr 2024 | 1,505.05 | 1,508.08 | 1,473.00 | 1,480.88 | 1,480.88 | 46,000 |
| 08 abr 2024 | 1,519.97 | 1,519.97 | 1,496.31 | 1,501.25 | 1,501.25 | 41,500 |
| 05 abr 2024 | 1,493.10 | 1,520.00 | 1,493.10 | 1,516.41 | 1,516.41 | 31,900 |
| 04 abr 2024 | 1,470.24 | 1,502.00 | 1,466.99 | 1,488.89 | 1,488.89 | 54,400 |
| 03 abr 2024 | 1,453.23 | 1,475.40 | 1,453.23 | 1,470.24 | 1,470.24 | 46,800 |
| 02 abr 2024 | 1,452.36 | 1,471.62 | 1,452.34 | 1,453.24 | 1,453.24 | 44,300 |
| 01 abr 2024 | 1,469.06 | 1,475.20 | 1,448.01 | 1,457.43 | 1,457.43 | 33,500 |
| 28 mar 2024 | 1,468.11 | 1,493.64 | 1,460.00 | 1,460.10 | 1,460.10 | 54,500 |
| 27 mar 2024 | 1,490.02 | 1,490.02 | 1,468.09 | 1,468.10 | 1,468.10 | 48,600 |
| 26 mar 2024 | 1,490.30 | 1,497.68 | 1,467.78 | 1,482.80 | 1,482.80 | 176,600 |
| 25 mar 2024 | 1,500.00 | 1,521.27 | 1,485.40 | 1,496.48 | 1,496.48 | 178,000 |
| 22 mar 2024 | 1,523.29 | 1,535.00 | 1,501.98 | 1,504.46 | 1,504.46 | 59,000 |
| 21 mar 2024 | 1,536.93 | 1,541.84 | 1,519.69 | 1,526.55 | 1,526.55 | 42,300 |
| 20 mar 2024 | 1,563.49 | 1,563.49 | 1,518.45 | 1,520.15 | 1,520.15 | 48,800 |
| 19 mar 2024 | 1,530.94 | 1,550.82 | 1,530.00 | 1,548.94 | 1,548.94 | 41,900 |
| 18 mar 2024 | 1,523.50 | 1,539.08 | 1,516.94 | 1,537.53 | 1,537.53 | 34,300 |
| 15 mar 2024 | 1,516.06 | 1,533.73 | 1,510.31 | 1,519.90 | 1,519.90 | 85,900 |
| 14 mar 2024 | 1,481.00 | 1,515.14 | 1,481.00 | 1,512.61 | 1,512.61 | 50,800 |
| 13 mar 2024 | 1,482.02 | 1,496.33 | 1,477.47 | 1,493.30 | 1,493.30 | 47,300 |
| 12 mar 2024 | 1,481.34 | 1,492.77 | 1,474.88 | 1,491.15 | 1,491.15 | 50,700 |
| 11 mar 2024 | 1,465.56 | 1,487.17 | 1,465.15 | 1,487.17 | 1,487.17 | 44,800 |
| 08 mar 2024 | 1,475.01 | 1,483.79 | 1,456.32 | 1,465.72 | 1,465.72 | 71,700 |
| 07 mar 2024 | 1,465.15 | 1,489.36 | 1,458.29 | 1,481.97 | 1,481.97 | 48,800 |
| 06 mar 2024 | 1,467.49 | 1,484.72 | 1,459.88 | 1,471.40 | 1,471.40 | 54,100 |
| 05 mar 2024 | 1,473.33 | 1,480.38 | 1,450.02 | 1,456.93 | 1,456.93 | 50,400 |
| 04 mar 2024 | 1,466.53 | 1,481.69 | 1,454.48 | 1,473.33 | 1,473.33 | 53,200 |
| 01 mar 2024 | 1,442.16 | 1,465.93 | 1,442.16 | 1,450.16 | 1,450.16 | 42,500 |
| 29 feb 2024 | 1,429.11 | 1,450.00 | 1,429.10 | 1,448.59 | 1,448.59 | 84,700 |
| 28 feb 2024 | 1,418.01 | 1,445.00 | 1,418.00 | 1,436.27 | 1,436.27 | 51,000 |
| 27 feb 2024 | 1,413.52 | 1,433.20 | 1,412.51 | 1,413.59 | 1,413.59 | 74,000 |
| 26 feb 2024 | 1,404.05 | 1,434.23 | 1,401.36 | 1,425.32 | 1,425.32 | 55,600 |
| 23 feb 2024 | 1,365.77 | 1,414.25 | 1,365.77 | 1,410.00 | 1,410.00 | 52,000 |
| 22 feb 2024 | 1,352.63 | 1,374.80 | 1,346.06 | 1,370.00 | 1,370.00 | 68,900 |
| 21 feb 2024 | 1,356.34 | 1,370.61 | 1,343.50 | 1,345.32 | 1,345.32 | 49,700 |
| 20 feb 2024 | 1,365.27 | 1,380.00 | 1,348.48 | 1,361.73 | 1,361.73 | 72,500 |
| 16 feb 2024 | 1,405.04 | 1,419.97 | 1,350.31 | 1,374.97 | 1,374.97 | 92,800 |
| 15 feb 2024 | 1,366.85 | 1,404.57 | 1,366.85 | 1,400.64 | 1,400.64 | 86,700 |
| 14 feb 2024 | 1,318.46 | 1,362.10 | 1,318.46 | 1,354.29 | 1,354.29 | 82,700 |
| 13 feb 2024 | 1,323.00 | 1,329.61 | 1,297.02 | 1,318.23 | 1,318.23 | 138,700 |
| 12 feb 2024 | 1,284.85 | 1,332.38 | 1,265.50 | 1,323.40 | 1,323.40 | 176,500 |
| 09 feb 2024 | 1,230.00 | 1,282.25 | 1,215.00 | 1,261.17 | 1,261.17 | 149,600 |
| 08 feb 2024 | 1,250.00 | 1,330.00 | 1,213.01 | 1,237.55 | 1,237.55 | 314,400 |
| 07 feb 2024 | 1,405.35 | 1,414.93 | 1,398.86 | 1,404.40 | 1,404.40 | 92,200 |
| 06 feb 2024 | 1,378.72 | 1,405.44 | 1,378.72 | 1,402.91 | 1,402.91 | 71,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.