Mercados españoles cerrados

CAE Inc. (CAE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
18,99+0,24 (+1,28%)
A partir del 11:39AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202418,7519,0218,8818,9918,99104.403
25 abr 202418,9318,9718,4618,7518,75649.600
24 abr 202419,0919,2918,8919,1219,12399.900
23 abr 202418,6719,0918,5419,0919,09603.300
22 abr 202418,6618,6618,5118,5418,54499.600
19 abr 202418,5418,8218,5118,6318,63427.400
18 abr 202419,0019,0018,5118,5618,56455.600
17 abr 202418,9819,0618,7018,9218,921.028.600
16 abr 202419,1819,1818,6718,9218,921.159.500
15 abr 202419,6119,8019,1219,1319,13576.600
12 abr 202419,5419,5419,2319,4319,43666.200
11 abr 202419,7219,8019,3719,6719,67544.100
10 abr 202419,7219,7319,5019,6819,68524.900
09 abr 202420,0820,2419,8819,9619,96303.700
08 abr 202419,9120,3919,9120,1020,10449.500
05 abr 202419,9720,1119,7019,8619,86447.100
04 abr 202420,0820,1819,9120,0020,00532.400
03 abr 202419,5720,0519,5719,9819,98327.400
02 abr 202420,1820,1819,6919,7219,72708.400
01 abr 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 ene 202420,2120,3319,9620,0220,02341.600
30 ene 202420,1420,2319,9720,0820,08203.300
29 ene 202419,9020,3119,7620,3120,31301.300
26 ene 202420,1520,1619,8319,9319,93418.700
25 ene 202420,4720,4719,9820,0020,00191.800
24 ene 202420,6220,7720,2820,2920,29247.900
23 ene 202420,2320,5120,1320,4620,46323.600
22 ene 202420,5120,5119,9720,2220,22405.600
19 ene 202420,8920,8920,4920,7920,79191.600
18 ene 202420,6820,9020,6620,8620,86250.700
17 ene 202420,5420,5420,1520,4920,49281.300
16 ene 202420,9121,0020,5020,7720,77266.200
12 ene 202421,2821,5420,9021,0021,00254.300
11 ene 202421,1521,1620,7921,1321,13323.800
10 ene 202421,1121,2521,0721,1321,13136.200
09 ene 202421,2821,2820,9521,0521,05175.600
08 ene 202421,0821,3921,0821,3921,39319.400
05 ene 202421,3421,4121,0421,3321,33369.900
04 ene 202420,8821,4220,7521,3921,39573.800
03 ene 202420,9821,0320,6320,8520,85256.100
02 ene 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
08 dic 202320,4320,6720,4320,5820,58195.300
07 dic 202320,4420,6220,4120,5020,50298.000
06 dic 202320,2420,6820,2420,4220,42492.500
05 dic 202320,2920,6120,1420,1520,15313.500
04 dic 202320,2320,5820,2120,4620,46241.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...