Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
1,468.10 Down -14.70 (-1.00 %)
Delayed : 2024/03/27 16:00:01
- Previous close $1,482.80
- Opening $1,490.02
- Price Bid $1,460.00
- Price Ask $1,460.00
- Size Bid 1
- Size Ask 1
- Today High $1,490.02
- Today Low $1,468.09
- 52 Weeks High $1,563.49
- 52 Weeks Low $870.31
- Volume 48,551
Fundamentals
- P/E Ratio : 6.24
- Earnings/Share : 1.05
- Dividends/Share : $20.29
- Current Div. Yield : 1.38
- Market Cap (M) : 34,779.79
- Shares Out (M) : 23.69
- Exchange : XTSE
- Ex Dividend Date : 2024/01/17
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $1,468.10 | Up $0.00 | $1,468.10 | $1,468.10 | 6,700 |
03:59 PM | $1,468.10 | Down $ -0.55 | $1,469.82 | $1,468.09 | 1,100 |
03:58 PM | $1,468.65 | Up $0.55 | $1,468.80 | $1,468.11 | 500 |
03:57 PM | $1,468.10 | Down $ -0.73 | $1,468.10 | $1,468.10 | 100 |
03:56 PM | $1,468.83 | Down $ -0.17 | $1,469.49 | $1,468.83 | 500 |
03:55 PM | $1,469.00 | Down $ -2.00 | $1,470.97 | $1,469.00 | 200 |
03:54 PM | $1,471.00 | Down $ -0.29 | $1,471.00 | $1,471.00 | 600 |
03:53 PM | $1,471.29 | Up $0.69 | $1,471.29 | $1,470.21 | 400 |
03:50 PM | $1,470.60 | Down $ -0.47 | $1,470.60 | $1,470.60 | 200 |
03:50 PM | $1,470.60 | Up $0.00 | $1,470.60 | $1,470.60 | 0 |
03:50 PM | $1,470.60 | Up $0.00 | $1,470.60 | $1,470.60 | 0 |
03:47 PM | $1,471.07 | Up $0.57 | $1,471.07 | $1,471.07 | 300 |
03:47 PM | $1,471.07 | Up $0.00 | $1,471.07 | $1,471.07 | 0 |
03:47 PM | $1,471.07 | Up $0.00 | $1,471.07 | $1,471.07 | 0 |
03:46 PM | $1,470.50 | Up $0.01 | $1,470.50 | $1,470.50 | 100 |
03:45 PM | $1,470.49 | Up $0.52 | $1,470.49 | $1,469.35 | 200 |
03:42 PM | $1,469.97 | Up $1.35 | $1,469.97 | $1,469.97 | 200 |
03:42 PM | $1,469.97 | Up $0.00 | $1,469.97 | $1,469.97 | 0 |
03:42 PM | $1,469.97 | Up $0.00 | $1,469.97 | $1,469.97 | 0 |
03:41 PM | $1,468.62 | Down $ -0.88 | $1,468.63 | $1,468.62 | 200 |
03:38 PM | $1,469.50 | Up $1.24 | $1,469.50 | $1,468.90 | 300 |
03:38 PM | $1,469.50 | Up $0.00 | $1,469.50 | $1,468.90 | 0 |
03:38 PM | $1,469.50 | Up $0.00 | $1,469.50 | $1,468.90 | 0 |
03:37 PM | $1,468.26 | Down $ -1.94 | $1,468.26 | $1,468.26 | 100 |
03:33 PM | $1,470.20 | Up $0.02 | $1,470.20 | $1,470.19 | 300 |
03:33 PM | $1,470.20 | Up $0.00 | $1,470.20 | $1,470.19 | 0 |
03:33 PM | $1,470.20 | Up $0.00 | $1,470.20 | $1,470.19 | 0 |
03:33 PM | $1,470.20 | Up $0.00 | $1,470.20 | $1,470.19 | 0 |
03:32 PM | $1,470.18 | Up $1.23 | $1,470.18 | $1,469.22 | 500 |
03:27 PM | $1,468.95 | Down $ -0.91 | $1,470.11 | $1,468.95 | 1,900 |
03:27 PM | $1,468.95 | Up $0.00 | $1,470.11 | $1,468.95 | 0 |
03:27 PM | $1,468.95 | Up $0.00 | $1,470.11 | $1,468.95 | 0 |
03:27 PM | $1,468.95 | Up $0.00 | $1,470.11 | $1,468.95 | 0 |
03:27 PM | $1,468.95 | Up $0.00 | $1,470.11 | $1,468.95 | 0 |
03:23 PM | $1,469.86 | Down $ -0.01 | $1,469.86 | $1,469.86 | 100 |
03:23 PM | $1,469.86 | Up $0.00 | $1,469.86 | $1,469.86 | 0 |
03:23 PM | $1,469.86 | Up $0.00 | $1,469.86 | $1,469.86 | 0 |
03:23 PM | $1,469.86 | Up $0.00 | $1,469.86 | $1,469.86 | 0 |
03:22 PM | $1,469.87 | Down $ -1.16 | $1,469.87 | $1,469.87 | 100 |
03:18 PM | $1,471.03 | Down $ -0.17 | $1,471.04 | $1,471.03 | 400 |
03:18 PM | $1,471.03 | Up $0.00 | $1,471.04 | $1,471.03 | 0 |
03:18 PM | $1,471.03 | Up $0.00 | $1,471.04 | $1,471.03 | 0 |
03:18 PM | $1,471.03 | Up $0.00 | $1,471.04 | $1,471.03 | 0 |
03:17 PM | $1,471.20 | Down $ -0.40 | $1,471.20 | $1,471.20 | 100 |
03:15 PM | $1,471.60 | Up $0.60 | $1,471.60 | $1,471.60 | 100 |
03:15 PM | $1,471.60 | Up $0.00 | $1,471.60 | $1,471.60 | 0 |
03:14 PM | $1,471.00 | Down $ -2.09 | $1,471.00 | $1,471.00 | 100 |
03:12 PM | $1,473.09 | Up $0.28 | $1,473.09 | $1,472.34 | 500 |
03:12 PM | $1,473.09 | Up $0.00 | $1,473.09 | $1,472.34 | 0 |
03:11 PM | $1,472.81 | Down $ -0.72 | $1,472.81 | $1,472.81 | 500 |
03:05 PM | $1,473.53 | Down $ -0.66 | $1,474.00 | $1,473.53 | 600 |
03:05 PM | $1,473.53 | Up $0.00 | $1,474.00 | $1,473.53 | 0 |
03:05 PM | $1,473.53 | Up $0.00 | $1,474.00 | $1,473.53 | 0 |
03:05 PM | $1,473.53 | Up $0.00 | $1,474.00 | $1,473.53 | 0 |
03:05 PM | $1,473.53 | Up $0.00 | $1,474.00 | $1,473.53 | 0 |
03:05 PM | $1,473.53 | Up $0.00 | $1,474.00 | $1,473.53 | 0 |
03:04 PM | $1,474.19 | Down $ -1.34 | $1,474.23 | $1,474.19 | 300 |
03:02 PM | $1,475.53 | Up $2.03 | $1,475.53 | $1,472.78 | 400 |
03:02 PM | $1,475.53 | Up $0.00 | $1,475.53 | $1,472.78 | 0 |
03:00 PM | $1,473.50 | Down $ -0.84 | $1,473.72 | $1,473.50 | 400 |
03:00 PM | $1,473.50 | Up $0.00 | $1,473.72 | $1,473.50 | 0 |
02:56 PM | $1,474.34 | Up $2.34 | $1,474.34 | $1,474.34 | 100 |
02:56 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
02:56 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
02:56 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
02:51 PM | $1,472.00 | Up $0.25 | $1,472.00 | $1,472.00 | 200 |
02:51 PM | $1,472.00 | Up $0.00 | $1,472.00 | $1,472.00 | 0 |
02:51 PM | $1,472.00 | Up $0.00 | $1,472.00 | $1,472.00 | 0 |
02:51 PM | $1,472.00 | Up $0.00 | $1,472.00 | $1,472.00 | 0 |
02:51 PM | $1,472.00 | Up $0.00 | $1,472.00 | $1,472.00 | 0 |
02:50 PM | $1,471.75 | Up $0.65 | $1,471.75 | $1,471.35 | 300 |
02:49 PM | $1,471.10 | Up $0.44 | $1,471.10 | $1,471.10 | 100 |
02:45 PM | $1,470.66 | Up $0.67 | $1,470.66 | $1,470.66 | 100 |
02:45 PM | $1,470.66 | Up $0.00 | $1,470.66 | $1,470.66 | 0 |
02:45 PM | $1,470.66 | Up $0.00 | $1,470.66 | $1,470.66 | 0 |
02:45 PM | $1,470.66 | Up $0.00 | $1,470.66 | $1,470.66 | 0 |
02:42 PM | $1,470.00 | Down $ -0.10 | $1,470.00 | $1,470.00 | 100 |
02:42 PM | $1,470.00 | Up $0.00 | $1,470.00 | $1,470.00 | 0 |
02:42 PM | $1,470.00 | Up $0.00 | $1,470.00 | $1,470.00 | 0 |
02:41 PM | $1,470.09 | Down $ -0.02 | $1,470.11 | $1,470.09 | 400 |
02:40 PM | $1,470.11 | Up $0.00 | $1,470.11 | $1,470.11 | 100 |
02:37 PM | $1,470.11 | Down $ -0.29 | $1,470.60 | $1,470.11 | 200 |
02:37 PM | $1,470.11 | Up $0.00 | $1,470.60 | $1,470.11 | 0 |
02:37 PM | $1,470.11 | Up $0.00 | $1,470.60 | $1,470.11 | 0 |
02:36 PM | $1,470.40 | Down $ -0.01 | $1,470.41 | $1,470.40 | 400 |
02:34 PM | $1,470.41 | Down $ -0.59 | $1,470.41 | $1,470.41 | 100 |
02:34 PM | $1,470.41 | Up $0.00 | $1,470.41 | $1,470.41 | 0 |
02:31 PM | $1,471.00 | Up $0.10 | $1,471.00 | $1,471.00 | 100 |
02:31 PM | $1,471.00 | Up $0.00 | $1,471.00 | $1,471.00 | 0 |
02:31 PM | $1,471.00 | Up $0.00 | $1,471.00 | $1,471.00 | 0 |
02:30 PM | $1,470.90 | Up $0.20 | $1,470.90 | $1,470.80 | 200 |
02:29 PM | $1,470.70 | Up $0.35 | $1,470.70 | $1,470.50 | 200 |
02:27 PM | $1,470.35 | Down $ -0.15 | $1,470.35 | $1,469.44 | 600 |
02:27 PM | $1,470.35 | Up $0.00 | $1,470.35 | $1,469.44 | 0 |
02:26 PM | $1,470.50 | Down $ -0.42 | $1,470.50 | $1,470.50 | 200 |
02:25 PM | $1,470.92 | Up $0.82 | $1,470.92 | $1,470.50 | 500 |
02:23 PM | $1,470.10 | Down $ -0.03 | $1,470.13 | $1,470.10 | 600 |
02:23 PM | $1,470.10 | Up $0.00 | $1,470.13 | $1,470.10 | 0 |
02:22 PM | $1,470.13 | Down $ -0.94 | $1,470.13 | $1,470.13 | 100 |
02:20 PM | $1,471.07 | Down $ -0.76 | $1,471.07 | $1,471.07 | 200 |
02:20 PM | $1,471.07 | Up $0.00 | $1,471.07 | $1,471.07 | 0 |
02:19 PM | $1,471.83 | Up $1.72 | $1,471.83 | $1,471.83 | 200 |
02:18 PM | $1,470.11 | Down $ -3.81 | $1,471.74 | $1,470.11 | 400 |
02:17 PM | $1,473.92 | Up $2.21 | $1,473.92 | $1,471.73 | 200 |
02:13 PM | $1,471.71 | Down $ -2.64 | $1,474.35 | $1,471.71 | 900 |
02:13 PM | $1,471.71 | Up $0.00 | $1,474.35 | $1,471.71 | 0 |
02:13 PM | $1,471.71 | Up $0.00 | $1,474.35 | $1,471.71 | 0 |
02:13 PM | $1,471.71 | Up $0.00 | $1,474.35 | $1,471.71 | 0 |
02:12 PM | $1,474.35 | Up $0.01 | $1,474.35 | $1,474.35 | 200 |
01:55 PM | $1,474.34 | Down $ -0.30 | $1,474.34 | $1,474.34 | 100 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:55 PM | $1,474.34 | Up $0.00 | $1,474.34 | $1,474.34 | 0 |
01:54 PM | $1,474.64 | Up $0.33 | $1,474.64 | $1,474.64 | 100 |
01:53 PM | $1,474.31 | Down $ -0.24 | $1,474.56 | $1,474.31 | 500 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 100 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:31 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.53 | $1,474.55 | $1,474.55 | 100 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:18 PM | $1,474.55 | Up $0.00 | $1,474.55 | $1,474.55 | 0 |
01:17 PM | $1,474.02 | Up $0.52 | $1,474.22 | $1,473.49 | 1,700 |
01:16 PM | $1,473.50 | Up $1.31 | $1,473.50 | $1,473.37 | 500 |
01:15 PM | $1,472.19 | Down $ -0.83 | $1,472.57 | $1,472.19 | 300 |
01:04 PM | $1,473.02 | Down $ -0.15 | $1,473.02 | $1,473.02 | 100 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
01:04 PM | $1,473.02 | Up $0.00 | $1,473.02 | $1,473.02 | 0 |
12:56 PM | $1,473.17 | Down $ -0.83 | $1,473.17 | $1,473.17 | 100 |
12:56 PM | $1,473.17 | Up $0.00 | $1,473.17 | $1,473.17 | 0 |
12:56 PM | $1,473.17 | Up $0.00 | $1,473.17 | $1,473.17 | 0 |
12:56 PM | $1,473.17 | Up $0.00 | $1,473.17 | $1,473.17 | 0 |
12:56 PM | $1,473.17 | Up $0.00 | $1,473.17 | $1,473.17 | 0 |
12:56 PM | $1,473.17 | Up $0.00 | $1,473.17 | $1,473.17 | 0 |
12:56 PM | $1,473.17 | Up $0.00 | $1,473.17 | $1,473.17 | 0 |
12:56 PM | $1,473.17 | Up $0.00 | $1,473.17 | $1,473.17 | 0 |
12:55 PM | $1,474.00 | Up $0.00 | $1,474.00 | $1,474.00 | 100 |
12:48 PM | $1,474.00 | Up $1.28 | $1,474.00 | $1,474.00 | 100 |
12:48 PM | $1,474.00 | Up $0.00 | $1,474.00 | $1,474.00 | 0 |
12:48 PM | $1,474.00 | Up $0.00 | $1,474.00 | $1,474.00 | 0 |
12:48 PM | $1,474.00 | Up $0.00 | $1,474.00 | $1,474.00 | 0 |
12:48 PM | $1,474.00 | Up $0.00 | $1,474.00 | $1,474.00 | 0 |
12:48 PM | $1,474.00 | Up $0.00 | $1,474.00 | $1,474.00 | 0 |
12:48 PM | $1,474.00 | Up $0.00 | $1,474.00 | $1,474.00 | 0 |
12:41 PM | $1,472.72 | Up $0.69 | $1,472.72 | $1,472.72 | 100 |
12:41 PM | $1,472.72 | Up $0.00 | $1,472.72 | $1,472.72 | 0 |
12:41 PM | $1,472.72 | Up $0.00 | $1,472.72 | $1,472.72 | 0 |
12:41 PM | $1,472.72 | Up $0.00 | $1,472.72 | $1,472.72 | 0 |
12:41 PM | $1,472.72 | Up $0.00 | $1,472.72 | $1,472.72 | 0 |
12:41 PM | $1,472.72 | Up $0.00 | $1,472.72 | $1,472.72 | 0 |
12:41 PM | $1,472.72 | Up $0.00 | $1,472.72 | $1,472.72 | 0 |
12:40 PM | $1,472.03 | Down $ -1.76 | $1,472.03 | $1,472.03 | 100 |
12:38 PM | $1,473.79 | Down $ -1.11 | $1,473.79 | $1,473.79 | 100 |
12:38 PM | $1,473.79 | Up $0.00 | $1,473.79 | $1,473.79 | 0 |
12:37 PM | $1,474.90 | Down $ -0.60 | $1,475.50 | $1,474.90 | 500 |
12:36 PM | $1,475.50 | Down $ -0.58 | $1,475.50 | $1,475.50 | 200 |
12:35 PM | $1,476.08 | Down $ -0.12 | $1,476.08 | $1,476.08 | 100 |
12:34 PM | $1,476.20 | Down $ -0.65 | $1,476.80 | $1,476.20 | 300 |
12:33 PM | $1,476.85 | Down $ -0.55 | $1,477.80 | $1,476.85 | 600 |
12:32 PM | $1,477.40 | Down $ -1.46 | $1,477.40 | $1,477.29 | 600 |
12:31 PM | $1,478.87 | Down $ -0.13 | $1,478.87 | $1,478.87 | 100 |
12:14 PM | $1,479.00 | Down $ -0.44 | $1,479.00 | $1,479.00 | 100 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:14 PM | $1,479.00 | Up $0.00 | $1,479.00 | $1,479.00 | 0 |
12:11 PM | $1,479.44 | Up $2.65 | $1,479.44 | $1,477.30 | 200 |
12:11 PM | $1,479.44 | Up $0.00 | $1,479.44 | $1,477.30 | 0 |
12:11 PM | $1,479.44 | Up $0.00 | $1,479.44 | $1,477.30 | 0 |
12:04 PM | $1,476.79 | Down $ -0.51 | $1,476.79 | $1,476.13 | 400 |
12:04 PM | $1,476.79 | Up $0.00 | $1,476.79 | $1,476.13 | 0 |
12:04 PM | $1,476.79 | Up $0.00 | $1,476.79 | $1,476.13 | 0 |
12:04 PM | $1,476.79 | Up $0.00 | $1,476.79 | $1,476.13 | 0 |
12:04 PM | $1,476.79 | Up $0.00 | $1,476.79 | $1,476.13 | 0 |
12:04 PM | $1,476.79 | Up $0.00 | $1,476.79 | $1,476.13 | 0 |
12:04 PM | $1,476.79 | Up $0.00 | $1,476.79 | $1,476.13 | 0 |
11:56 AM | $1,477.30 | Up $0.70 | $1,477.30 | $1,477.30 | 200 |
11:56 AM | $1,477.30 | Up $0.00 | $1,477.30 | $1,477.30 | 0 |
11:56 AM | $1,477.30 | Up $0.00 | $1,477.30 | $1,477.30 | 0 |
11:56 AM | $1,477.30 | Up $0.00 | $1,477.30 | $1,477.30 | 0 |
11:56 AM | $1,477.30 | Up $0.00 | $1,477.30 | $1,477.30 | 0 |
11:56 AM | $1,477.30 | Up $0.00 | $1,477.30 | $1,477.30 | 0 |
11:56 AM | $1,477.30 | Up $0.00 | $1,477.30 | $1,477.30 | 0 |
11:56 AM | $1,477.30 | Up $0.00 | $1,477.30 | $1,477.30 | 0 |
11:55 AM | $1,476.60 | Up $1.60 | $1,476.60 | $1,476.60 | 200 |
11:54 AM | $1,475.00 | Down $ -5.00 | $1,479.90 | $1,475.00 | 1,000 |
11:53 AM | $1,480.00 | Up $0.34 | $1,480.00 | $1,479.60 | 300 |
11:50 AM | $1,479.66 | Down $ -0.67 | $1,479.66 | $1,479.66 | 100 |
11:50 AM | $1,479.66 | Up $0.00 | $1,479.66 | $1,479.66 | 0 |
11:50 AM | $1,479.66 | Up $0.00 | $1,479.66 | $1,479.66 | 0 |
11:45 AM | $1,480.33 | Down $ -2.44 | $1,480.33 | $1,479.80 | 300 |
11:45 AM | $1,480.33 | Up $0.00 | $1,480.33 | $1,479.80 | 0 |
11:45 AM | $1,480.33 | Up $0.00 | $1,480.33 | $1,479.80 | 0 |
11:45 AM | $1,480.33 | Up $0.00 | $1,480.33 | $1,479.80 | 0 |
11:45 AM | $1,480.33 | Up $0.00 | $1,480.33 | $1,479.80 | 0 |
11:06 AM | $1,482.77 | Down $ -2.23 | $1,483.10 | $1,482.77 | 300 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
11:06 AM | $1,482.77 | Up $0.00 | $1,483.10 | $1,482.77 | 0 |
10:59 AM | $1,485.00 | Down $ -0.65 | $1,485.00 | $1,485.00 | 100 |
10:59 AM | $1,485.00 | Up $0.00 | $1,485.00 | $1,485.00 | 0 |
10:59 AM | $1,485.00 | Up $0.00 | $1,485.00 | $1,485.00 | 0 |
10:59 AM | $1,485.00 | Up $0.00 | $1,485.00 | $1,485.00 | 0 |
10:59 AM | $1,485.00 | Up $0.00 | $1,485.00 | $1,485.00 | 0 |
10:59 AM | $1,485.00 | Up $0.00 | $1,485.00 | $1,485.00 | 0 |
10:59 AM | $1,485.00 | Up $0.00 | $1,485.00 | $1,485.00 | 0 |
10:56 AM | $1,485.66 | Up $0.25 | $1,485.66 | $1,485.36 | 500 |
10:56 AM | $1,485.66 | Up $0.00 | $1,485.66 | $1,485.36 | 0 |
10:56 AM | $1,485.66 | Up $0.00 | $1,485.66 | $1,485.36 | 0 |
10:53 AM | $1,485.40 | Down $ -1.16 | $1,485.44 | $1,485.40 | 400 |
10:53 AM | $1,485.40 | Up $0.00 | $1,485.44 | $1,485.40 | 0 |
10:53 AM | $1,485.40 | Up $0.00 | $1,485.44 | $1,485.40 | 0 |
10:52 AM | $1,486.57 | Up $1.13 | $1,486.57 | $1,486.57 | 100 |
10:49 AM | $1,485.43 | Up $0.00 | $1,485.51 | $1,485.43 | 300 |
10:49 AM | $1,485.43 | Up $0.00 | $1,485.51 | $1,485.43 | 0 |
10:49 AM | $1,485.43 | Up $0.00 | $1,485.51 | $1,485.43 | 0 |
10:41 AM | $1,485.43 | Down $ -1.38 | $1,485.43 | $1,485.43 | 100 |
10:41 AM | $1,485.43 | Up $0.00 | $1,485.43 | $1,485.43 | 0 |
10:41 AM | $1,485.43 | Up $0.00 | $1,485.43 | $1,485.43 | 0 |
10:41 AM | $1,485.43 | Up $0.00 | $1,485.43 | $1,485.43 | 0 |
10:41 AM | $1,485.43 | Up $0.00 | $1,485.43 | $1,485.43 | 0 |
10:41 AM | $1,485.43 | Up $0.00 | $1,485.43 | $1,485.43 | 0 |
10:41 AM | $1,485.43 | Up $0.00 | $1,485.43 | $1,485.43 | 0 |
10:41 AM | $1,485.43 | Up $0.00 | $1,485.43 | $1,485.43 | 0 |
10:40 AM | $1,486.81 | Up $1.81 | $1,486.81 | $1,486.81 | 400 |
10:39 AM | $1,485.00 | Up $1.02 | $1,485.00 | $1,483.67 | 300 |
10:38 AM | $1,483.98 | Up $3.98 | $1,483.99 | $1,482.22 | 500 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 600 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:29 AM | $1,480.00 | Up $0.00 | $1,481.25 | $1,480.00 | 0 |
10:28 AM | $1,480.00 | Up $0.37 | $1,480.49 | $1,480.00 | 500 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 400 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:18 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:17 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 100 |
10:15 AM | $1,479.63 | Up $0.51 | $1,479.63 | $1,479.63 | 100 |
10:15 AM | $1,479.63 | Up $0.00 | $1,479.63 | $1,479.63 | 0 |
10:14 AM | $1,479.12 | Down $ -0.06 | $1,479.50 | $1,479.12 | 500 |
10:13 AM | $1,479.18 | Up $0.18 | $1,479.18 | $1,479.18 | 100 |
10:12 AM | $1,479.00 | Up $0.77 | $1,479.00 | $1,479.00 | 100 |
10:10 AM | $1,478.23 | Down $ -1.56 | $1,479.20 | $1,478.23 | 300 |
10:10 AM | $1,478.23 | Up $0.00 | $1,479.20 | $1,478.23 | 0 |
10:09 AM | $1,479.79 | Up $0.28 | $1,479.80 | $1,479.58 | 300 |
10:06 AM | $1,479.51 | Down $ -0.05 | $1,480.04 | $1,479.51 | 900 |
10:06 AM | $1,479.51 | Up $0.00 | $1,480.04 | $1,479.51 | 0 |
10:06 AM | $1,479.51 | Up $0.00 | $1,480.04 | $1,479.51 | 0 |
10:03 AM | $1,479.56 | Down $ -2.87 | $1,479.56 | $1,479.56 | 100 |
10:03 AM | $1,479.56 | Up $0.00 | $1,479.56 | $1,479.56 | 0 |
10:03 AM | $1,479.56 | Up $0.00 | $1,479.56 | $1,479.56 | 0 |
09:59 AM | $1,482.43 | Up $1.38 | $1,482.43 | $1,482.43 | 200 |
09:59 AM | $1,482.43 | Up $0.00 | $1,482.43 | $1,482.43 | 0 |
09:59 AM | $1,482.43 | Up $0.00 | $1,482.43 | $1,482.43 | 0 |
09:59 AM | $1,482.43 | Up $0.00 | $1,482.43 | $1,482.43 | 0 |
09:49 AM | $1,481.05 | Down $ -3.05 | $1,483.13 | $1,481.05 | 500 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:49 AM | $1,481.05 | Up $0.00 | $1,483.13 | $1,481.05 | 0 |
09:48 AM | $1,484.10 | Up $1.33 | $1,484.10 | $1,483.77 | 400 |
09:47 AM | $1,482.77 | Up $0.33 | $1,482.77 | $1,481.19 | 200 |
09:46 AM | $1,482.44 | Down $ -1.55 | $1,482.44 | $1,482.43 | 200 |
09:44 AM | $1,483.99 | Down $ -1.33 | $1,484.00 | $1,483.99 | 200 |
09:44 AM | $1,483.99 | Up $0.00 | $1,484.00 | $1,483.99 | 0 |
09:40 AM | $1,485.32 | Down $ -4.69 | $1,485.34 | $1,485.32 | 600 |
09:40 AM | $1,485.32 | Up $0.00 | $1,485.34 | $1,485.32 | 0 |
09:40 AM | $1,485.32 | Up $0.00 | $1,485.34 | $1,485.32 | 0 |
09:40 AM | $1,485.32 | Up $0.00 | $1,485.34 | $1,485.32 | 0 |
09:30 AM | $1,490.01 | Up $7.21 | $1,490.02 | $1,490.01 | 200 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
09:30 AM | $1,490.01 | Up $0.00 | $1,490.02 | $1,490.01 | 0 |
Previous close | $1,482.80 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27/03/2024 | $1,468.10 | $1,476.13 | $1,479.44 | $1,468.09 | 31,900 |
26/03/2024 | $1,482.80 | $1,487.69 | $1,497.68 | $1,480.52 | 149,700 |
25/03/2024 | $1,496.48 | $1,518.75 | $1,521.27 | $1,485.40 | 155,200 |
22/03/2024 | $1,504.46 | $1,535.00 | $1,535.00 | $1,501.98 | 38,700 |
21/03/2024 | $1,526.55 | $1,536.10 | $1,537.40 | $1,524.86 | 22,400 |
20/03/2024 | $1,520.15 | $1,536.42 | $1,539.14 | $1,518.45 | 22,600 |
19/03/2024 | $1,548.94 | $1,536.37 | $1,550.82 | $1,534.21 | 21,300 |
18/03/2024 | $1,537.53 | $1,529.85 | $1,539.08 | $1,528.00 | 22,000 |
15/03/2024 | $1,519.90 | $1,520.12 | $1,533.73 | $1,514.61 | 64,300 |
14/03/2024 | $1,512.61 | $1,506.12 | $1,515.14 | $1,500.10 | 33,100 |
13/03/2024 | $1,493.30 | $1,482.86 | $1,496.33 | $1,482.43 | 32,000 |
12/03/2024 | $1,491.15 | $1,481.19 | $1,492.77 | $1,481.18 | 32,000 |
11/03/2024 | $1,487.17 | $1,481.79 | $1,487.17 | $1,465.15 | 30,300 |
08/03/2024 | $1,465.72 | $1,480.45 | $1,482.33 | $1,456.32 | 57,200 |
07/03/2024 | $1,481.97 | $1,467.00 | $1,489.36 | $1,463.69 | 30,100 |
06/03/2024 | $1,471.40 | $1,479.30 | $1,480.08 | $1,459.88 | 30,700 |
05/03/2024 | $1,456.93 | $1,469.37 | $1,480.38 | $1,452.97 | 38,600 |
04/03/2024 | $1,473.33 | $1,456.68 | $1,481.69 | $1,454.48 | 35,900 |
01/03/2024 | $1,450.16 | $1,459.99 | $1,465.93 | $1,450.00 | 27,600 |
29/02/2024 | $1,448.59 | $1,437.66 | $1,450.00 | $1,432.21 | 70,000 |
28/02/2024 | $1,436.27 | $1,438.39 | $1,445.00 | $1,430.04 | 36,800 |
27/02/2024 | $1,413.59 | $1,432.90 | $1,432.90 | $1,412.81 | 62,300 |
26/02/2024 | $1,425.32 | $1,421.28 | $1,434.23 | $1,414.12 | 40,000 |
23/02/2024 | $1,410.00 | $1,383.79 | $1,414.25 | $1,383.79 | 42,700 |
22/02/2024 | $1,370.00 | $1,362.32 | $1,374.80 | $1,360.83 | 48,200 |
21/02/2024 | $1,345.32 | $1,366.03 | $1,366.03 | $1,343.50 | 36,000 |
20/02/2024 | $1,361.73 | $1,373.95 | $1,380.00 | $1,360.00 | 58,000 |
16/02/2024 | $1,374.97 | $1,375.38 | $1,384.14 | $1,371.69 | 53,400 |
15/02/2024 | $1,400.64 | $1,385.63 | $1,404.57 | $1,380.60 | 66,900 |
14/02/2024 | $1,354.29 | $1,352.57 | $1,360.40 | $1,349.46 | 61,700 |
Graphs are not available, please refer to the detailed table