La bourse ferme dans 4 h 8 min

Fairfax Financial Holdings Limited (FRFHF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
1 082,00-8,23 (-0,75 %)
À la clôture : 03:58PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20241 095,001 097,411 082,001 082,001 082,005 300
26 mars 20241 105,021 105,021 078,461 090,231 090,235 900
25 mars 20241 087,681 122,401 087,671 098,141 098,1431 500
22 mars 20241 125,841 130,661 102,491 106,381 106,3832 500
21 mars 20241 136,951 141,681 119,371 127,911 127,914 500
20 mars 20241 131,251 149,561 125,351 127,361 127,3610 900
19 mars 20241 131,011 143,531 125,311 141,641 141,643 700
18 mars 20241 123,001 137,201 117,311 135,341 135,346 600
15 mars 20241 100,541 133,511 100,541 121,011 121,011 800
14 mars 20241 105,961 120,001 094,861 117,451 117,453 900
13 mars 20241 078,001 112,391 075,401 106,901 106,902 500
12 mars 20241 078,001 106,671 078,001 104,511 104,515 100
11 mars 20241 078,001 103,561 078,001 101,001 101,002 300
08 mars 20241 046,631 105,901 046,631 087,881 087,882 400
07 mars 20241 055,861 106,001 055,861 105,901 105,907 700
06 mars 20241 068,001 096,471 068,001 087,361 087,364 300
05 mars 20241 065,131 091,121 065,131 069,921 069,923 500
04 mars 20241 071,931 092,501 071,071 084,281 084,283 600
01 mars 20241 074,001 083,341 059,801 071,921 071,921 900
29 févr. 20241 053,001 068,541 048,461 064,771 064,778 300
28 févr. 20241 035,901 063,891 031,861 055,541 055,542 300
27 févr. 20241 005,001 060,991 005,001 045,061 045,0611 100
26 févr. 20241 040,921 061,371 025,931 056,191 056,1917 200
23 févr. 2024995,001 047,52995,001 045,391 045,3912 100
22 févr. 2024985,001 018,91985,001 016,961 016,966 400
21 févr. 20241 006,861 016,58995,46996,00996,002 600
20 févr. 20241 010,051 020,00997,761 006,351 006,355 600
16 févr. 20241 033,711 050,001 005,611 022,001 022,005 700
15 févr. 20241 003,001 041,521 002,101 041,521 041,528 000
14 févr. 2024970,621 003,60970,62999,50999,504 600
13 févr. 2024979,09987,18954,45972,79972,798 200
12 févr. 2024954,22990,88939,00986,04986,048 200
09 févr. 2024914,28954,25904,98939,87939,8744 900
08 févr. 2024950,26994,65909,00920,37920,3768 400
07 févr. 20241 043,171 052,581 038,171 041,431 041,433 300
06 févr. 20241 035,001 042,781 020,121 040,001 040,003 900
05 févr. 20241 039,361 041,351 028,701 030,601 030,606 700
02 févr. 20241 038,101 047,251 030,001 030,601 030,603 400
01 févr. 20241 044,251 052,661 037,351 041,001 041,0016 900
31 janv. 20241 063,781 063,781 046,321 047,001 047,004 200
30 janv. 20241 040,621 064,991 039,971 062,911 062,918 300
29 janv. 20241 018,821 040,001 013,641 037,361 037,364 900
26 janv. 2024996,211 016,00995,001 013,631 013,6312 400
25 janv. 2024981,52994,90976,19991,50991,504 000
24 janv. 2024993,811 000,00980,00980,69980,697 500
23 janv. 2024978,27994,00975,57993,00993,004 200
22 janv. 2024966,05983,20966,05981,04981,045 000
19 janv. 2024953,05974,00923,08969,49969,499 600
18 janv. 2024924,00950,85924,00948,28948,281 600
17 janv. 2024908,00931,40908,00924,97924,972 100
17 janv. 202415 Dividende
16 janv. 2024945,45950,00926,93937,88922,8823 000
12 janv. 2024950,00950,00922,00932,84917,9217 100
11 janv. 2024927,00950,00925,24934,02919,0827 500
10 janv. 2024957,60970,03927,37934,02919,0844 300
09 janv. 2024971,50974,00946,09957,18941,8715 300
08 janv. 2024960,00972,39950,00972,39956,8412 100
05 janv. 2024930,09964,00930,09962,18946,795 700
04 janv. 2024922,88931,21910,00928,31913,465 700
03 janv. 2024922,88922,88898,69914,16899,549 100
02 janv. 2024922,88922,88903,44907,19892,684 300
29 déc. 2023917,79931,12917,42920,76906,033 200
28 déc. 2023907,65938,14907,65927,00912,178 100
27 déc. 2023905,00916,42904,28915,00900,373 300
26 déc. 2023910,00910,00883,00902,00887,571 200
22 déc. 2023887,00903,48887,00898,83884,456 400
21 déc. 2023886,20902,51882,75892,62878,348 300
20 déc. 2023895,90900,00881,86883,59869,463 200
19 déc. 2023900,30905,00888,07890,00875,774 200
18 déc. 2023886,02902,38877,22899,60885,216 100
15 déc. 2023921,23921,23876,56880,36866,282 700
14 déc. 2023910,00919,94875,73895,40881,0810 600
13 déc. 2023922,33922,33903,90907,67893,154 500
12 déc. 2023922,00933,00917,96919,94905,236 200
11 déc. 2023914,82932,39912,00926,32911,504 700
08 déc. 2023900,00918,00898,99912,09897,5019 400
07 déc. 2023885,00911,61882,57904,60890,134 000
06 déc. 2023899,92899,92877,81877,81863,773 100
05 déc. 2023905,00912,38888,65890,08875,845 400
04 déc. 2023910,65924,33895,92900,01885,629 100
01 déc. 2023916,34925,55912,15924,02909,243 000
30 nov. 2023914,73926,40904,34921,91907,179 000
29 nov. 2023930,00930,00900,01904,10889,6415 000
28 nov. 2023900,00926,55898,50909,65895,1025 400
27 nov. 2023907,24918,14896,35909,58895,0318 000
24 nov. 2023917,98927,02905,00912,05897,4616 400
22 nov. 2023891,99906,70889,82906,70892,209 300
21 nov. 2023894,70902,00890,51895,40881,084 600
20 nov. 2023900,92902,83873,50892,80878,524 600
17 nov. 2023886,38895,78870,00875,47861,477 600
16 nov. 2023900,88900,88876,73884,70870,5511 000
15 nov. 2023915,02915,02868,00898,69884,3211 800
14 nov. 2023908,00919,00895,50909,83895,2825 200
13 nov. 2023898,99906,00895,00897,41883,065 300
10 nov. 2023888,79907,51888,79900,42886,023 900
09 nov. 2023915,55915,55888,29896,63882,294 300
08 nov. 2023880,00904,57880,00903,95889,4922 600
07 nov. 2023900,80919,00876,18889,19874,9712 600
06 nov. 2023878,00930,00878,00916,20901,5526 200
03 nov. 2023869,01913,00860,09896,88882,5440 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...