Find a quote
FAIRFAX FINANCIAL HOLDINGS LTD.
1,769.03 Up 19.04 (1.08 %)
Delayed : 2024/10/29 16:00:01
- Previous close $1,749.99
- Opening $1,750.01
- Today High $1,771.00
- Today Low $1,750.01
- Price Bid $1,766.00
- Price Ask $1,766.00
- 52 Weeks High $1,771.00
- 52 Weeks Low $1,116.01
- Size Bid 1
- Size Ask 2
- Volume 42,698
Fundamentals
- P/E Ratio : 7.73
- Earnings/Share : 1.14
- Dividends/Share : $20.29
- Current Div. Yield : 1.16
- Market Cap (M) : 43,500.50
- Shares Out (M) : 24.86
- Exchange : XTSE
- Ex Dividend Date : 2024/01/17
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $1,769.03 | Up $0.02 | $1,769.03 | $1,769.03 | 9,000 |
03:59 PM | $1,769.01 | Up $2.10 | $1,769.01 | $1,764.19 | 1,000 |
03:58 PM | $1,766.91 | Down $ -0.32 | $1,767.40 | $1,766.91 | 500 |
03:57 PM | $1,767.23 | Down $ -1.76 | $1,767.29 | $1,767.23 | 600 |
03:55 PM | $1,768.99 | Up $1.00 | $1,768.99 | $1,768.03 | 400 |
03:55 PM | $1,768.99 | Up $0.00 | $1,768.99 | $1,768.03 | 0 |
03:52 PM | $1,767.99 | Up $1.71 | $1,767.99 | $1,767.99 | 1,000 |
03:52 PM | $1,767.99 | Up $0.00 | $1,767.99 | $1,767.99 | 0 |
03:52 PM | $1,767.99 | Up $0.00 | $1,767.99 | $1,767.99 | 0 |
03:50 PM | $1,766.28 | Up $3.48 | $1,769.19 | $1,763.03 | 1,400 |
03:50 PM | $1,766.28 | Up $0.00 | $1,769.19 | $1,763.03 | 0 |
03:35 PM | $1,762.80 | Down $ -0.76 | $1,762.80 | $1,762.80 | 100 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:35 PM | $1,762.80 | Up $0.00 | $1,762.80 | $1,762.80 | 0 |
03:34 PM | $1,763.56 | Up $0.12 | $1,763.85 | $1,763.56 | 500 |
03:29 PM | $1,763.44 | Up $0.94 | $1,763.44 | $1,763.44 | 100 |
03:29 PM | $1,763.44 | Up $0.00 | $1,763.44 | $1,763.44 | 0 |
03:29 PM | $1,763.44 | Up $0.00 | $1,763.44 | $1,763.44 | 0 |
03:29 PM | $1,763.44 | Up $0.00 | $1,763.44 | $1,763.44 | 0 |
03:29 PM | $1,763.44 | Up $0.00 | $1,763.44 | $1,763.44 | 0 |
03:27 PM | $1,762.50 | Down $ -0.51 | $1,763.09 | $1,762.50 | 300 |
03:27 PM | $1,762.50 | Up $0.00 | $1,763.09 | $1,762.50 | 0 |
03:19 PM | $1,763.01 | Up $1.81 | $1,763.01 | $1,763.01 | 500 |
03:19 PM | $1,763.01 | Up $0.00 | $1,763.01 | $1,763.01 | 0 |
03:19 PM | $1,763.01 | Up $0.00 | $1,763.01 | $1,763.01 | 0 |
03:19 PM | $1,763.01 | Up $0.00 | $1,763.01 | $1,763.01 | 0 |
03:19 PM | $1,763.01 | Up $0.00 | $1,763.01 | $1,763.01 | 0 |
03:19 PM | $1,763.01 | Up $0.00 | $1,763.01 | $1,763.01 | 0 |
03:19 PM | $1,763.01 | Up $0.00 | $1,763.01 | $1,763.01 | 0 |
03:19 PM | $1,763.01 | Up $0.00 | $1,763.01 | $1,763.01 | 0 |
03:08 PM | $1,761.20 | Down $ -0.83 | $1,761.40 | $1,761.20 | 400 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
03:08 PM | $1,761.20 | Up $0.00 | $1,761.40 | $1,761.20 | 0 |
02:47 PM | $1,762.03 | Down $ -1.24 | $1,762.03 | $1,762.03 | 100 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:47 PM | $1,762.03 | Up $0.00 | $1,762.03 | $1,762.03 | 0 |
02:35 PM | $1,763.27 | Down $ -0.06 | $1,763.27 | $1,763.27 | 300 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:35 PM | $1,763.27 | Up $0.00 | $1,763.27 | $1,763.27 | 0 |
02:29 PM | $1,763.33 | Down $ -0.27 | $1,763.74 | $1,763.33 | 200 |
02:29 PM | $1,763.33 | Up $0.00 | $1,763.74 | $1,763.33 | 0 |
02:29 PM | $1,763.33 | Up $0.00 | $1,763.74 | $1,763.33 | 0 |
02:29 PM | $1,763.33 | Up $0.00 | $1,763.74 | $1,763.33 | 0 |
02:29 PM | $1,763.33 | Up $0.00 | $1,763.74 | $1,763.33 | 0 |
02:29 PM | $1,763.33 | Up $0.00 | $1,763.74 | $1,763.33 | 0 |
02:23 PM | $1,763.60 | Up $0.58 | $1,763.60 | $1,763.60 | 900 |
02:23 PM | $1,763.60 | Up $0.00 | $1,763.60 | $1,763.60 | 0 |
02:23 PM | $1,763.60 | Up $0.00 | $1,763.60 | $1,763.60 | 0 |
02:23 PM | $1,763.60 | Up $0.00 | $1,763.60 | $1,763.60 | 0 |
02:23 PM | $1,763.60 | Up $0.00 | $1,763.60 | $1,763.60 | 0 |
02:23 PM | $1,763.60 | Up $0.00 | $1,763.60 | $1,763.60 | 0 |
01:55 PM | $1,763.02 | Up $0.59 | $1,763.02 | $1,763.02 | 100 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:55 PM | $1,763.02 | Up $0.00 | $1,763.02 | $1,763.02 | 0 |
01:52 PM | $1,762.43 | Down $ -1.45 | $1,762.44 | $1,762.43 | 200 |
01:52 PM | $1,762.43 | Up $0.00 | $1,762.44 | $1,762.43 | 0 |
01:52 PM | $1,762.43 | Up $0.00 | $1,762.44 | $1,762.43 | 0 |
01:40 PM | $1,763.88 | Up $0.06 | $1,763.88 | $1,763.88 | 100 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:40 PM | $1,763.88 | Up $0.00 | $1,763.88 | $1,763.88 | 0 |
01:34 PM | $1,763.82 | Up $0.82 | $1,763.82 | $1,763.82 | 100 |
01:34 PM | $1,763.82 | Up $0.00 | $1,763.82 | $1,763.82 | 0 |
01:34 PM | $1,763.82 | Up $0.00 | $1,763.82 | $1,763.82 | 0 |
01:34 PM | $1,763.82 | Up $0.00 | $1,763.82 | $1,763.82 | 0 |
01:34 PM | $1,763.82 | Up $0.00 | $1,763.82 | $1,763.82 | 0 |
01:34 PM | $1,763.82 | Up $0.00 | $1,763.82 | $1,763.82 | 0 |
01:33 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 100 |
01:25 PM | $1,763.00 | Up $1.75 | $1,763.00 | $1,763.00 | 100 |
01:25 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 0 |
01:25 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 0 |
01:25 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 0 |
01:25 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 0 |
01:25 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 0 |
01:25 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 0 |
01:25 PM | $1,763.00 | Up $0.00 | $1,763.00 | $1,763.00 | 0 |
01:23 PM | $1,761.25 | Up $0.00 | $1,761.25 | $1,761.25 | 200 |
01:23 PM | $1,761.25 | Up $0.00 | $1,761.25 | $1,761.25 | 0 |
01:22 PM | $1,761.25 | Down $ -2.51 | $1,761.28 | $1,761.25 | 300 |
01:20 PM | $1,763.76 | Down $ -0.69 | $1,764.06 | $1,763.76 | 300 |
01:20 PM | $1,763.76 | Up $0.00 | $1,764.06 | $1,763.76 | 0 |
01:15 PM | $1,764.45 | Up $4.45 | $1,764.45 | $1,763.87 | 200 |
01:15 PM | $1,764.45 | Up $0.00 | $1,764.45 | $1,763.87 | 0 |
01:15 PM | $1,764.45 | Up $0.00 | $1,764.45 | $1,763.87 | 0 |
01:15 PM | $1,764.45 | Up $0.00 | $1,764.45 | $1,763.87 | 0 |
01:15 PM | $1,764.45 | Up $0.00 | $1,764.45 | $1,763.87 | 0 |
01:10 PM | $1,760.00 | Up $0.54 | $1,760.00 | $1,759.97 | 200 |
01:10 PM | $1,760.00 | Up $0.00 | $1,760.00 | $1,759.97 | 0 |
01:10 PM | $1,760.00 | Up $0.00 | $1,760.00 | $1,759.97 | 0 |
01:10 PM | $1,760.00 | Up $0.00 | $1,760.00 | $1,759.97 | 0 |
01:10 PM | $1,760.00 | Up $0.00 | $1,760.00 | $1,759.97 | 0 |
01:09 PM | $1,759.46 | Up $1.43 | $1,759.46 | $1,759.46 | 200 |
01:07 PM | $1,758.03 | Up $0.13 | $1,758.03 | $1,758.00 | 200 |
01:07 PM | $1,758.03 | Up $0.00 | $1,758.03 | $1,758.00 | 0 |
01:06 PM | $1,757.90 | Down $ -0.25 | $1,759.18 | $1,757.90 | 600 |
01:05 PM | $1,758.15 | Down $ -0.84 | $1,758.15 | $1,758.15 | 300 |
01:04 PM | $1,758.99 | Up $1.64 | $1,758.99 | $1,758.99 | 100 |
01:03 PM | $1,757.35 | Up $0.30 | $1,757.35 | $1,756.71 | 400 |
01:02 PM | $1,757.05 | Up $1.22 | $1,757.17 | $1,755.78 | 700 |
12:54 PM | $1,755.83 | Down $ -0.18 | $1,755.84 | $1,755.83 | 500 |
12:54 PM | $1,755.83 | Up $0.00 | $1,755.84 | $1,755.83 | 0 |
12:54 PM | $1,755.83 | Up $0.00 | $1,755.84 | $1,755.83 | 0 |
12:54 PM | $1,755.83 | Up $0.00 | $1,755.84 | $1,755.83 | 0 |
12:54 PM | $1,755.83 | Up $0.00 | $1,755.84 | $1,755.83 | 0 |
12:54 PM | $1,755.83 | Up $0.00 | $1,755.84 | $1,755.83 | 0 |
12:54 PM | $1,755.83 | Up $0.00 | $1,755.84 | $1,755.83 | 0 |
12:54 PM | $1,755.83 | Up $0.00 | $1,755.84 | $1,755.83 | 0 |
12:11 PM | $1,756.01 | Down $ -0.41 | $1,756.20 | $1,755.00 | 1,000 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:11 PM | $1,756.01 | Up $0.00 | $1,756.20 | $1,755.00 | 0 |
12:10 PM | $1,756.42 | Down $ -2.55 | $1,756.67 | $1,756.42 | 200 |
12:09 PM | $1,758.97 | Down $ -0.93 | $1,758.97 | $1,757.03 | 600 |
11:55 AM | $1,759.90 | Down $ -0.20 | $1,759.90 | $1,759.90 | 100 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:55 AM | $1,759.90 | Up $0.00 | $1,759.90 | $1,759.90 | 0 |
11:50 AM | $1,760.10 | Down $ -0.42 | $1,760.10 | $1,760.10 | 100 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:50 AM | $1,760.10 | Up $0.00 | $1,760.10 | $1,760.10 | 0 |
11:47 AM | $1,760.52 | Down $ -1.19 | $1,760.52 | $1,760.52 | 100 |
11:47 AM | $1,760.52 | Up $0.00 | $1,760.52 | $1,760.52 | 0 |
11:47 AM | $1,760.52 | Up $0.00 | $1,760.52 | $1,760.52 | 0 |
11:36 AM | $1,761.72 | Up $0.51 | $1,761.72 | $1,761.72 | 100 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:36 AM | $1,761.72 | Up $0.00 | $1,761.72 | $1,761.72 | 0 |
11:16 AM | $1,761.20 | Down $ -2.58 | $1,761.20 | $1,761.20 | 100 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:16 AM | $1,761.20 | Up $0.00 | $1,761.20 | $1,761.20 | 0 |
11:11 AM | $1,763.78 | Down $ -2.28 | $1,765.77 | $1,763.78 | 500 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
11:11 AM | $1,763.78 | Up $0.00 | $1,765.77 | $1,763.78 | 0 |
10:53 AM | $1,766.06 | Down $ -0.56 | $1,766.06 | $1,766.06 | 100 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:53 AM | $1,766.06 | Up $0.00 | $1,766.06 | $1,766.06 | 0 |
10:51 AM | $1,766.62 | Down $ -0.14 | $1,766.62 | $1,766.44 | 200 |
10:51 AM | $1,766.62 | Up $0.00 | $1,766.62 | $1,766.44 | 0 |
10:28 AM | $1,766.76 | Down $ -2.93 | $1,766.95 | $1,766.76 | 200 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:28 AM | $1,766.76 | Up $0.00 | $1,766.95 | $1,766.76 | 0 |
10:23 AM | $1,769.69 | Down $ -1.31 | $1,769.69 | $1,769.69 | 100 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:23 AM | $1,769.69 | Up $0.00 | $1,769.69 | $1,769.69 | 0 |
10:22 AM | $1,771.00 | Up $0.13 | $1,771.00 | $1,770.88 | 300 |
10:20 AM | $1,770.87 | Up $0.05 | $1,770.88 | $1,770.62 | 400 |
10:20 AM | $1,770.87 | Up $0.00 | $1,770.88 | $1,770.62 | 0 |
10:19 AM | $1,770.82 | Up $0.07 | $1,770.89 | $1,769.75 | 900 |
10:18 AM | $1,770.75 | Up $5.25 | $1,770.75 | $1,769.44 | 700 |
10:15 AM | $1,765.50 | Up $1.73 | $1,765.50 | $1,765.50 | 100 |
10:15 AM | $1,765.50 | Up $0.00 | $1,765.50 | $1,765.50 | 0 |
10:15 AM | $1,765.50 | Up $0.00 | $1,765.50 | $1,765.50 | 0 |
10:14 AM | $1,763.77 | Up $1.69 | $1,763.77 | $1,763.77 | 100 |
10:13 AM | $1,762.08 | Up $0.00 | $1,762.08 | $1,762.08 | 100 |
10:12 AM | $1,762.08 | Down $ -8.43 | $1,767.30 | $1,762.08 | 800 |
10:05 AM | $1,770.51 | Up $7.32 | $1,770.51 | $1,763.26 | 600 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:05 AM | $1,770.51 | Up $0.00 | $1,770.51 | $1,763.26 | 0 |
10:04 AM | $1,763.19 | Down $ -2.47 | $1,763.19 | $1,763.19 | 1,200 |
10:03 AM | $1,765.66 | Up $7.45 | $1,765.66 | $1,761.37 | 900 |
10:02 AM | $1,758.21 | Down $ -2.63 | $1,758.21 | $1,758.21 | 100 |
10:01 AM | $1,760.84 | Up $2.94 | $1,760.84 | $1,760.84 | 100 |
10:00 AM | $1,757.90 | Down $ -1.00 | $1,760.19 | $1,757.90 | 1,200 |
09:58 AM | $1,758.90 | Up $2.65 | $1,758.90 | $1,758.90 | 300 |
09:58 AM | $1,758.90 | Up $0.00 | $1,758.90 | $1,758.90 | 0 |
09:50 AM | $1,756.25 | Down $ -3.28 | $1,756.25 | $1,756.25 | 500 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:50 AM | $1,756.25 | Up $0.00 | $1,756.25 | $1,756.25 | 0 |
09:49 AM | $1,759.53 | Up $0.00 | $1,759.53 | $1,759.53 | 100 |
09:48 AM | $1,759.53 | Up $1.24 | $1,760.43 | $1,758.90 | 300 |
09:47 AM | $1,758.29 | Up $1.29 | $1,758.29 | $1,758.29 | 300 |
09:46 AM | $1,757.00 | Up $3.08 | $1,757.00 | $1,756.60 | 500 |
09:45 AM | $1,753.92 | Down $ -1.64 | $1,753.92 | $1,753.92 | 900 |
09:44 AM | $1,755.56 | Down $ -6.11 | $1,758.21 | $1,755.56 | 300 |
09:42 AM | $1,761.67 | Up $5.15 | $1,761.67 | $1,761.67 | 100 |
09:42 AM | $1,761.67 | Up $0.00 | $1,761.67 | $1,761.67 | 0 |
09:40 AM | $1,756.52 | Up $6.51 | $1,756.52 | $1,756.52 | 100 |
09:40 AM | $1,756.52 | Up $0.00 | $1,756.52 | $1,756.52 | 0 |
09:30 AM | $1,750.01 | Up $0.02 | $1,750.01 | $1,750.01 | 100 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
09:30 AM | $1,750.01 | Up $0.00 | $1,750.01 | $1,750.01 | 0 |
Previous close | $1,749.99 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $1,769.03 | $1,758.97 | $1,769.19 | $1,755.00 | 24,000 |
28/10/2024 | $1,749.99 | $1,734.69 | $1,750.00 | $1,731.33 | 10,400 |
25/10/2024 | $1,736.70 | $1,742.93 | $1,744.25 | $1,736.70 | 9,300 |
24/10/2024 | $1,742.28 | $1,748.74 | $1,748.96 | $1,733.55 | 9,700 |
23/10/2024 | $1,734.28 | $1,720.17 | $1,736.93 | $1,715.00 | 13,700 |
22/10/2024 | $1,735.42 | $1,739.35 | $1,747.68 | $1,735.42 | 13,900 |
21/10/2024 | $1,739.99 | $1,734.30 | $1,744.61 | $1,732.93 | 17,300 |
18/10/2024 | $1,728.54 | $1,748.81 | $1,748.81 | $1,728.54 | 18,800 |
17/10/2024 | $1,760.00 | $1,752.50 | $1,760.52 | $1,748.00 | 12,400 |
16/10/2024 | $1,742.30 | $1,738.99 | $1,743.24 | $1,732.34 | 17,000 |
15/10/2024 | $1,760.40 | $1,744.52 | $1,762.38 | $1,742.31 | 22,900 |
11/10/2024 | $1,754.31 | $1,741.06 | $1,757.77 | $1,741.06 | 18,700 |
10/10/2024 | $1,721.42 | $1,721.57 | $1,744.13 | $1,719.95 | 23,200 |
09/10/2024 | $1,657.50 | $1,676.44 | $1,677.36 | $1,656.15 | 51,800 |
08/10/2024 | $1,699.00 | $1,695.52 | $1,701.13 | $1,690.30 | 29,400 |
07/10/2024 | $1,706.39 | $1,734.06 | $1,736.96 | $1,706.39 | 18,400 |
04/10/2024 | $1,745.81 | $1,746.83 | $1,756.78 | $1,740.80 | 19,100 |
03/10/2024 | $1,729.16 | $1,733.22 | $1,739.00 | $1,722.19 | 16,300 |
02/10/2024 | $1,708.69 | $1,714.55 | $1,716.00 | $1,702.66 | 14,000 |
01/10/2024 | $1,717.72 | $1,710.27 | $1,717.72 | $1,709.61 | 14,200 |
30/09/2024 | $1,707.67 | $1,690.61 | $1,707.67 | $1,690.04 | 23,300 |
27/09/2024 | $1,683.82 | $1,689.17 | $1,689.17 | $1,681.20 | 11,900 |
26/09/2024 | $1,679.43 | $1,688.87 | $1,701.47 | $1,677.37 | 18,100 |
25/09/2024 | $1,679.24 | $1,665.62 | $1,684.34 | $1,665.61 | 14,700 |
24/09/2024 | $1,645.65 | $1,655.27 | $1,655.27 | $1,639.46 | 79,600 |
23/09/2024 | $1,671.09 | $1,673.75 | $1,677.81 | $1,663.39 | 23,200 |
20/09/2024 | $1,690.00 | $1,683.28 | $1,694.34 | $1,669.98 | 71,800 |
19/09/2024 | $1,694.00 | $1,678.31 | $1,696.02 | $1,673.51 | 41,900 |
18/09/2024 | $1,689.33 | $1,685.00 | $1,697.18 | $1,685.00 | 8,300 |
17/09/2024 | $1,688.58 | $1,687.78 | $1,690.79 | $1,680.60 | 13,600 |
Graphs are not available, please refer to the detailed table