U.S. markets open in 7 hours 56 minutes

CAE Inc. (CAE)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.06+0.08 (+0.42%)
Al cierre: 04:00PM EDT
19.06 -0.00 (-0.01%)
Fuera de horario: 06:03PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 202418.8319.1418.7019.0619.06856,400
18 jun 202418.1319.0018.1318.9818.98912,800
17 jun 202417.9318.1617.8418.1618.16924,900
14 jun 202418.1118.1117.7418.0318.03858,200
13 jun 202418.5018.5918.2018.2618.26764,200
12 jun 202418.4818.7418.4418.6018.60824,900
11 jun 202417.9618.2817.9518.1818.18536,400
10 jun 202418.4418.4618.0018.1118.111,287,100
07 jun 202418.7118.8818.4818.4918.49686,200
06 jun 202418.6119.0118.6118.8518.851,022,200
05 jun 202418.5418.7718.4218.7018.70413,500
04 jun 202418.5218.5718.3318.4818.48901,000
03 jun 202418.8118.9018.5218.5618.56460,800
31 may 202418.6518.7818.3818.7818.78803,200
30 may 202418.5218.7818.4418.5518.551,069,500
29 may 202418.3118.6818.1918.4918.491,180,500
28 may 202418.6618.8018.4418.5518.55636,500
24 may 202418.8518.9618.4718.6518.65852,300
23 may 202418.8919.4718.7718.7918.79995,600
22 may 202417.5018.8217.4018.8018.802,248,200
21 may 202419.7020.0319.5019.8319.83805,000
20 may 202420.3220.5220.1820.2620.26326,700
17 may 202420.9421.0120.1020.3120.31643,100
16 may 202421.0521.1020.8520.8820.88453,000
15 may 202421.2121.2521.0021.1021.10220,600
14 may 202420.9921.2020.9521.1021.10269,300
13 may 202421.0221.1120.8820.9220.92336,400
10 may 202421.1421.2720.8920.9420.94345,800
09 may 202420.8021.1120.7421.1021.10458,200
08 may 202420.4920.8020.3820.7220.72262,300
07 may 202420.7820.8220.5720.6020.60520,200
06 may 202420.5220.8520.4620.7620.76355,100
03 may 202420.3720.5120.3020.4720.47315,700
02 may 202419.8620.2019.7920.1920.19519,600
01 may 202419.3419.9719.2619.7319.731,045,600
30 abr 202419.2019.3919.0719.2919.29762,100
29 abr 202419.1519.3819.0719.3619.36657,500
26 abr 202418.7519.1318.7519.0419.04507,800
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...