Mercado fechará em 5 h 45 min

CGI Inc (CJ5A.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
94,30+0,74 (+0,79%)
A partir de 08:10AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202494,3094,3094,3094,3094,302
04 de jul. de 202493,5693,5693,5693,5693,56-
03 de jul. de 202493,9293,9293,9293,9293,92-
02 de jul. de 202491,9091,9091,9091,9091,90-
01 de jul. de 202492,5492,5492,5492,5492,54-
28 de jun. de 202493,5293,5293,5293,5293,52-
27 de jun. de 202493,1693,1693,1693,1693,16-
26 de jun. de 202494,6694,6694,6694,6694,66-
25 de jun. de 202492,3692,3692,3692,3692,36-
24 de jun. de 202492,3292,3292,3292,3292,32-
21 de jun. de 202492,4892,4892,4892,4892,48-
20 de jun. de 202491,5091,5091,5091,5091,50-
19 de jun. de 202491,5491,5491,5491,5491,54-
18 de jun. de 202492,9692,9692,9692,9692,96-
17 de jun. de 202492,8492,8492,8492,8492,84-
14 de jun. de 202492,7892,7892,7892,7892,78-
13 de jun. de 202492,8292,8292,8292,8292,82-
12 de jun. de 202493,4493,4493,4493,4493,44-
11 de jun. de 202493,9493,9493,9493,9493,94-
10 de jun. de 202493,8093,8093,8093,8093,80-
07 de jun. de 202492,9692,9692,9692,9692,96-
06 de jun. de 202492,2292,2292,2292,2292,22-
05 de jun. de 202491,0691,0691,0691,0691,06-
04 de jun. de 202490,0490,0490,0490,0490,04-
03 de jun. de 202491,0091,0091,0091,0091,00-
31 de mai. de 202490,0890,0890,0890,0890,08-
30 de mai. de 202491,7491,7491,7491,7491,74-
29 de mai. de 202494,2294,2294,2294,2294,22-
28 de mai. de 202493,9293,9293,9293,9293,92-
27 de mai. de 202495,5895,5895,5895,5895,58-
24 de mai. de 202495,9495,9495,9495,9495,94-
23 de mai. de 202496,9296,9296,9296,9296,92-
22 de mai. de 202496,5096,5096,5096,5096,50-
21 de mai. de 202496,0696,0696,0696,0696,06-
20 de mai. de 202496,3296,3295,6895,6895,68-
17 de mai. de 202495,8095,8095,8095,8095,80-
16 de mai. de 202495,5095,5095,5095,5095,50-
15 de mai. de 202494,2894,2894,2894,2894,28-
14 de mai. de 202493,8693,8693,8693,8693,86-
13 de mai. de 202494,6894,6894,6894,6894,68-
10 de mai. de 202494,4494,4494,4494,4494,44-
09 de mai. de 202495,7695,7695,0095,0095,00-
08 de mai. de 202495,6695,6695,6695,6695,66-
07 de mai. de 202496,0896,0896,0896,0896,08-
06 de mai. de 202496,0696,0696,0696,0696,06-
03 de mai. de 202494,9494,9494,9494,9494,94-
02 de mai. de 202492,2892,2892,2892,2892,28-
30 de abr. de 202495,0895,0895,0895,0895,08-
29 de abr. de 202496,0096,0096,0096,0096,00-
26 de abr. de 202496,3496,3496,3496,3496,34-
25 de abr. de 202497,0297,0297,0297,0297,02-
24 de abr. de 202498,2498,2498,2498,2498,24-
23 de abr. de 202498,9898,9898,9898,9898,98-
22 de abr. de 202497,5297,5297,5297,5297,52-
19 de abr. de 202496,8496,8496,8496,8496,84-
18 de abr. de 202497,7897,7897,7897,7897,78-
17 de abr. de 202497,2097,2097,2097,2097,20-
16 de abr. de 202496,5896,5896,5896,5896,58-
15 de abr. de 202497,9297,9297,9297,9297,92-
12 de abr. de 202498,1698,1698,1698,1698,16-
11 de abr. de 202497,2897,2897,2897,2897,28-
10 de abr. de 202498,3498,3498,3498,3498,34-
09 de abr. de 202498,0298,0298,0298,0298,02-
08 de abr. de 202497,9497,9497,9497,9497,94-
05 de abr. de 202498,3898,3898,3898,3898,38-
04 de abr. de 202499,6099,6099,6099,6099,60-
03 de abr. de 2024100,80100,80100,80100,80100,80-
02 de abr. de 2024101,50101,50101,50101,50101,50-
28 de mar. de 2024101,20101,20101,20101,20101,20-
27 de mar. de 2024101,00101,00101,00101,00101,00-
26 de mar. de 2024100,80100,80100,80100,80100,80-
25 de mar. de 2024102,60102,60102,60102,60102,60-
22 de mar. de 2024105,20105,20105,20105,20105,20-
21 de mar. de 2024108,00108,00108,00108,00108,00-
20 de mar. de 2024107,60107,60107,60107,60107,60-
19 de mar. de 2024106,40106,40106,40106,40106,40-
18 de mar. de 2024107,00107,00107,00107,00107,00-
15 de mar. de 2024107,40107,40107,40107,40107,40-
14 de mar. de 2024108,20108,20108,20108,20108,20-
13 de mar. de 2024107,60107,60107,60107,60107,60-
12 de mar. de 2024107,00107,00107,00107,00107,00-
11 de mar. de 2024106,80106,80106,80106,80106,80-
08 de mar. de 2024107,80107,80107,80107,80107,80-
07 de mar. de 2024105,20105,20105,20105,20105,20-
06 de mar. de 2024105,40105,40105,40105,40105,40-
05 de mar. de 2024106,20106,20106,20106,20106,20-
04 de mar. de 2024106,60106,60106,60106,60106,60-
01 de mar. de 2024106,20106,20106,20106,20106,20-
29 de fev. de 2024105,60105,60105,60105,60105,60-
28 de fev. de 2024106,60106,60106,60106,60106,60-
27 de fev. de 2024106,00106,00106,00106,00106,00-
26 de fev. de 2024106,80106,80106,80106,80106,80-
23 de fev. de 2024105,20105,20105,20105,20105,20-
22 de fev. de 2024102,40102,40102,40102,40102,40-
21 de fev. de 2024104,20104,20104,20104,20104,20-
20 de fev. de 2024106,00106,00106,00106,00106,00-
19 de fev. de 2024106,20106,20106,20106,20106,20-
16 de fev. de 2024107,20107,20107,20107,20107,20-
15 de fev. de 2024105,60105,60105,60105,60105,60-
14 de fev. de 2024103,80103,80103,80103,80103,80-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...