Italia markets closed

CACI International Inc (CACI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
407,89+5,66 (+1,41%)
In data: 12:24PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024402,70407,89400,94407,89407,8926.675
30 apr 2024406,15408,90400,00402,23402,23208.700
29 apr 2024405,66409,11402,37405,01405,01172.800
26 apr 2024401,87406,78396,39404,87404,87201.600
25 apr 2024386,00403,85384,80401,87401,87299.100
24 apr 2024382,43384,69377,60379,38379,38163.700
23 apr 2024379,76385,71379,58382,43382,43115.900
22 apr 2024371,63377,83370,35376,08376,08129.100
19 apr 2024365,46370,03365,46369,38369,3888.400
18 apr 2024363,00368,18363,00364,06364,06118.400
17 apr 2024367,00367,89362,33362,51362,5179.900
16 apr 2024365,69367,32363,75365,91365,9198.000
15 apr 2024369,59370,32364,63364,84364,8489.700
12 apr 2024367,76370,50365,44367,74367,7467.100
11 apr 2024369,15370,34366,25367,78367,7880.700
10 apr 2024368,62371,16366,75367,31367,3183.500
09 apr 2024378,58378,58371,08372,80372,8091.800
08 apr 2024374,57379,00373,79378,64378,6498.300
05 apr 2024366,18374,73366,18374,58374,58122.100
04 apr 2024371,57373,77367,19369,08369,0896.600
03 apr 2024368,95372,52367,67369,80369,80122.800
02 apr 2024373,72375,32366,22369,25369,25148.800
01 apr 2024378,06378,83374,68374,98374,9881.200
28 mar 2024380,00382,65377,90378,83378,8395.200
27 mar 2024377,33378,90376,16378,89378,89128.100
26 mar 2024374,01376,37371,05374,59374,59139.000
25 mar 2024371,55373,97370,05373,74373,74111.700
22 mar 2024374,28374,28369,22370,20370,2091.700
21 mar 2024369,75372,87368,45372,58372,58100.800
20 mar 2024370,71372,29367,08368,70368,70118.000
19 mar 2024369,45371,60367,73370,33370,3396.800
18 mar 2024371,12373,90367,88368,22368,22104.000
15 mar 2024368,32375,41368,32372,68372,68245.200
14 mar 2024374,52374,52369,15372,05372,0586.200
13 mar 2024372,95375,77371,99373,99373,99177.000
12 mar 2024372,64374,04371,08373,52373,5298.200
11 mar 2024373,54374,07369,71372,06372,0694.000
08 mar 2024379,96380,26373,47374,16374,16100.500
07 mar 2024379,00380,07373,58379,52379,52141.900
06 mar 2024378,18379,29375,33376,82376,8287.300
05 mar 2024379,33382,43373,92377,01377,01120.000
04 mar 2024371,22379,98371,22378,73378,73126.400
01 mar 2024374,42376,59369,58369,72369,72114.500
29 feb 2024372,92375,78370,62374,85374,85130.300
28 feb 2024370,92373,46369,67372,08372,08107.300
27 feb 2024368,90371,27367,83371,26371,2693.500
26 feb 2024369,46371,81367,72368,71368,7184.900
23 feb 2024369,00370,78367,86369,36369,3692.100
22 feb 2024368,03368,76366,02367,57367,5776.900
21 feb 2024364,88366,49363,10366,44366,44116.500
20 feb 2024366,35368,98363,35364,02364,02131.300
16 feb 2024363,11369,06358,92366,21366,21155.700
15 feb 2024360,83362,77359,32362,56362,56105.300
14 feb 2024360,00362,58357,20359,79359,79128.200
13 feb 2024360,00362,02355,60357,20357,20126.700
12 feb 2024360,98363,85360,98361,90361,9098.800
09 feb 2024356,04361,01356,04360,84360,84109.500
08 feb 2024351,15355,96350,33355,36355,36138.200
07 feb 2024351,00354,86349,67351,15351,15114.700
06 feb 2024345,77353,36345,77349,38349,38138.500
05 feb 2024345,43347,50342,01346,56346,5677.200
02 feb 2024345,73350,30344,46348,16348,1698.000
01 feb 2024343,78347,47343,03346,04346,04123.800
31 gen 2024343,09347,24342,11343,73343,73232.600
30 gen 2024346,02346,02341,68342,87342,87274.000
29 gen 2024342,08344,32338,50344,11344,11138.700
26 gen 2024337,86345,97337,11342,33342,33160.800
25 gen 2024337,59337,59326,60334,14334,14233.700
24 gen 2024342,36344,45339,55339,99339,99163.300
23 gen 2024345,59346,56338,49339,72339,72140.300
22 gen 2024337,63345,51337,63344,69344,69121.900
19 gen 2024333,12338,71330,85335,83335,83117.100
18 gen 2024330,67332,30327,33331,66331,6676.600
17 gen 2024327,64332,25327,64330,03330,0379.400
16 gen 2024332,28332,28326,47330,24330,2488.600
12 gen 2024332,10333,06328,77332,45332,4585.800
11 gen 2024329,60330,24326,50329,54329,54109.500
10 gen 2024325,02329,52323,72329,05329,05119.000
09 gen 2024325,82325,82321,85324,13324,13109.000
08 gen 2024322,79325,92319,83325,34325,3493.000
05 gen 2024318,90323,50316,08323,36323,36282.300
04 gen 2024316,73317,40314,06314,31314,31153.700
03 gen 2024322,91323,81314,19315,55315,55274.600
02 gen 2024322,46327,28322,46326,29326,2995.900
29 dic 2023322,67325,08321,75323,86323,86114.100
28 dic 2023321,40322,76320,75322,04322,0461.800
27 dic 2023320,59322,55320,59321,63321,6360.500
26 dic 2023320,32321,46320,02320,84320,84156.200
22 dic 2023319,17322,48318,71320,94320,9490.800
21 dic 2023317,12318,95315,48317,39317,3997.600
20 dic 2023318,00320,43315,36315,81315,81125.000
19 dic 2023321,04321,04315,95318,24318,24133.300
18 dic 2023319,26321,00318,35319,70319,7097.900
15 dic 2023319,96321,68316,13318,10318,10335.300
14 dic 2023331,36333,75319,39322,01322,01155.800
13 dic 2023325,87329,47325,50328,69328,6971.400
12 dic 2023325,56328,14322,41326,15326,1588.100
11 dic 2023322,53325,76322,53325,12325,1264.100
08 dic 2023324,36324,36320,36322,62322,6276.100
07 dic 2023325,94325,94320,00323,46323,4692.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...