Italia markets closed

CAE Inc. (CAE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,47+0,28 (+1,39%)
Alla chiusura: 04:00PM EDT
20,95 +0,48 (+2,34%)
Dopo ore: 05:49PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202420,3720,5120,3020,4720,47250.563
02 mag 202419,8620,2019,7920,1920,19519.600
01 mag 202419,3419,9719,2619,7319,731.045.600
30 apr 202419,2019,3919,0719,2919,29762.100
29 apr 202419,1519,3819,0719,3619,36657.500
26 apr 202418,7519,1318,7519,0419,04507.800
25 apr 202418,9318,9718,4618,7518,75649.600
24 apr 202419,0919,2918,8919,1219,12399.900
23 apr 202418,6719,0918,5419,0919,09603.300
22 apr 202418,6618,6618,5118,5418,54499.600
19 apr 202418,5418,8218,5118,6318,63427.400
18 apr 202419,0019,0018,5118,5618,56455.600
17 apr 202418,9819,0618,7018,9218,921.028.600
16 apr 202419,1819,1818,6718,9218,921.159.500
15 apr 202419,6119,8019,1219,1319,13576.600
12 apr 202419,5419,5419,2319,4319,43666.200
11 apr 202419,7219,8019,3719,6719,67544.100
10 apr 202419,7219,7319,5019,6819,68524.900
09 apr 202420,0820,2419,8819,9619,96303.700
08 apr 202419,9120,3919,9120,1020,10449.500
05 apr 202419,9720,1119,7019,8619,86447.100
04 apr 202420,0820,1819,9120,0020,00532.400
03 apr 202419,5720,0519,5719,9819,98327.400
02 apr 202420,1820,1819,6919,7219,72708.400
01 apr 202420,6620,6620,1520,2220,22386.800
28 mar 202420,4820,7420,3320,6420,64478.600
27 mar 202420,3920,5020,2420,5020,50864.900
26 mar 202420,3320,5720,1520,3320,33369.100
25 mar 202420,2520,3720,1820,2720,27391.600
22 mar 202420,0920,3719,9720,2520,25437.400
21 mar 202420,6020,8020,0720,0920,09557.200
20 mar 202420,1020,6420,0920,5320,53469.600
19 mar 202419,9520,1719,9220,1120,11335.800
18 mar 202419,8720,1119,8320,0020,00858.700
15 mar 202419,6819,9419,6819,9119,91412.700
14 mar 202419,8319,9319,5919,7419,74676.800
13 mar 202419,6019,9419,6019,8419,84801.800
12 mar 202419,5719,7019,4619,6019,60581.200
11 mar 202419,6519,6819,4819,5719,57440.000
08 mar 202419,6720,0719,6219,7219,72464.700
07 mar 202419,7119,8019,2919,6319,63728.900
06 mar 202419,1419,7319,0619,6419,641.081.900
05 mar 202419,0019,1318,9219,0219,02552.100
04 mar 202418,9119,0218,7619,0119,01894.400
01 mar 202418,6819,0018,5118,8918,89371.000
29 feb 202418,5118,7918,4218,6418,64996.800
28 feb 202418,6018,6418,3318,4518,45455.300
27 feb 202418,5918,7718,5418,7018,70471.500
26 feb 202419,2019,2018,4318,5718,57934.300
23 feb 202419,3519,3619,0619,1319,131.250.600
22 feb 202419,2319,4219,0719,3519,35558.900
21 feb 202419,2319,2819,0319,2219,22473.300
20 feb 202419,0419,4619,0419,2719,27694.900
16 feb 202419,4019,4218,9519,0119,011.598.600
15 feb 202419,0119,5518,7119,3619,361.015.500
14 feb 202420,6421,1418,2618,9118,912.094.800
13 feb 202421,1221,1820,8020,9220,92818.900
12 feb 202421,1021,7721,1021,4621,46620.900
09 feb 202420,7121,3420,6421,0821,08754.600
08 feb 202420,3020,6720,1220,6520,65445.800
07 feb 202420,2720,4220,2120,3720,37244.800
06 feb 202419,6220,2819,5020,2520,25456.100
05 feb 202419,5919,6419,2619,5519,55591.600
02 feb 202419,8419,8419,5419,6819,68416.900
01 feb 202420,1520,1519,8720,0120,01694.300
31 gen 202420,2120,3319,9620,0220,02341.600
30 gen 202420,1420,2319,9720,0820,08203.300
29 gen 202419,9020,3119,7620,3120,31301.300
26 gen 202420,1520,1619,8319,9319,93418.700
25 gen 202420,4720,4719,9820,0020,00191.800
24 gen 202420,6220,7720,2820,2920,29247.900
23 gen 202420,2320,5120,1320,4620,46323.600
22 gen 202420,5120,5119,9720,2220,22405.600
19 gen 202420,8920,8920,4920,7920,79191.600
18 gen 202420,6820,9020,6620,8620,86250.700
17 gen 202420,5420,5420,1520,4920,49281.300
16 gen 202420,9121,0020,5020,7720,77266.200
12 gen 202421,2821,5420,9021,0021,00254.300
11 gen 202421,1521,1620,7921,1321,13323.800
10 gen 202421,1121,2521,0721,1321,13136.200
09 gen 202421,2821,2820,9521,0521,05175.600
08 gen 202421,0821,3921,0821,3921,39319.400
05 gen 202421,3421,4121,0421,3321,33369.900
04 gen 202420,8821,4220,7521,3921,39573.800
03 gen 202420,9821,0320,6320,8520,85256.100
02 gen 202421,3121,5421,1721,2521,25329.400
29 dic 202321,6821,8321,5521,5921,59143.900
28 dic 202321,6821,7521,5921,6221,62194.400
27 dic 202321,5621,8021,5621,6721,67152.500
26 dic 202321,5121,8121,4921,6421,64108.300
22 dic 202321,5621,7221,4021,5121,51153.900
21 dic 202321,1421,5221,1421,5021,50244.800
20 dic 202321,4521,6020,9320,9520,95400.300
19 dic 202320,9021,4620,9021,4321,43326.300
18 dic 202320,8520,9520,6820,8920,89208.500
15 dic 202321,0221,2020,6120,8120,81507.200
14 dic 202320,7721,3920,5821,1321,13847.800
13 dic 202320,1920,6520,0720,6020,60517.600
12 dic 202320,3420,3720,1620,2820,28248.700
11 dic 202320,5020,6320,2820,3120,31286.200
*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...