CAE Inc. (CAE)

CAE
🏛️ Estados Unidos →
29.44
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 24.74 25.33 24.70 25.24 0.2M
2021-12-30 25.00 25.16 24.76 24.76 0.2M
2021-12-29 25.08 25.42 24.97 24.99 0.4M
2021-12-28 25.17 25.42 25.12 25.20 0.1M
2021-12-27 25.31 25.72 25.01 25.26 0.1M
2021-12-23 25.76 25.80 25.29 25.34 0.2M
2021-12-22 24.75 25.54 24.75 25.51 0.3M
2021-12-21 23.64 25.18 23.55 24.93 0.8M
2021-12-20 23.45 23.76 23.14 23.57 0.4M
2021-12-17 23.33 24.52 23.27 24.09 0.5M
2021-12-16 23.85 24.08 23.47 23.49 0.3M
2021-12-15 23.29 23.71 22.80 23.66 0.3M
2021-12-14 23.40 23.90 23.28 23.32 0.2M
2021-12-13 23.80 23.80 23.03 23.44 0.2M
2021-12-10 24.49 24.51 23.82 23.92 0.2M
2021-12-09 24.38 24.48 24.08 24.23 0.2M
2021-12-08 25.03 25.09 24.43 24.65 0.4M
2021-12-07 24.53 25.50 24.50 24.90 0.5M
2021-12-06 23.45 24.17 23.24 24.09 0.4M
2021-12-03 24.12 24.22 23.11 23.20 0.7M
2021-12-02 23.66 24.50 23.56 24.29 0.8M
2021-12-01 24.72 24.72 23.53 23.54 0.6M
2021-11-30 24.32 24.94 23.79 24.07 0.6M
2021-11-29 25.29 25.67 24.60 24.73 0.5M
2021-11-26 25.26 25.42 24.15 24.82 0.7M
2021-11-24 26.67 26.88 26.24 26.64 0.3M
2021-11-23 27.17 27.19 26.56 26.98 0.5M
2021-11-22 28.01 28.01 27.11 27.11 0.2M
2021-11-19 28.11 28.22 27.75 27.86 0.3M
2021-11-18 28.57 28.63 28.17 28.30 0.4M
2021-11-17 28.99 28.99 28.28 28.37 0.3M
2021-11-16 29.20 29.36 28.48 29.13 0.3M
2021-11-15 30.00 30.00 28.99 29.35 0.4M
2021-11-12 29.97 29.98 29.05 29.81 0.4M
2021-11-11 32.86 33.00 29.65 29.80 0.6M
2021-11-10 33.90 34.19 33.14 33.34 0.1M
2021-11-09 33.62 34.09 33.48 34.05 0.1M
2021-11-08 33.26 33.91 33.03 33.66 0.3M
2021-11-05 31.40 33.68 31.40 33.41 0.4M
2021-11-04 31.17 31.40 31.03 31.30 0.1M
2021-11-03 30.57 31.18 30.57 31.14 0.1M
2021-11-02 30.58 31.21 30.41 30.70 0.1M
2021-11-01 30.43 30.73 30.26 30.72 0.1M
2021-10-29 30.31 30.39 30.04 30.37 0.2M
2021-10-28 30.11 30.54 29.55 30.37 0.3M
2021-10-27 30.31 30.50 29.83 29.84 0.2M
2021-10-26 31.01 31.04 30.33 30.35 0.1M
2021-10-25 30.37 31.04 30.14 30.78 0.2M
2021-10-22 30.46 30.66 30.12 30.30 0.1M
2021-10-21 30.39 30.69 30.27 30.44 0.1M
2021-10-20 30.22 30.69 30.17 30.44 0.1M
2021-10-19 30.80 30.80 30.21 30.30 0.1M
2021-10-18 31.09 31.09 30.11 30.70 0.2M
2021-10-15 30.83 31.46 30.79 31.31 0.4M
2021-10-14 30.91 30.98 30.60 30.75 0.1M
2021-10-13 30.27 30.57 30.09 30.48 0.1M
2021-10-12 30.26 30.58 30.22 30.30 0.3M
2021-10-11 30.38 30.38 30.08 30.24 0.1M
2021-10-08 29.74 30.70 29.73 30.28 0.4M
2021-10-07 29.16 29.64 29.15 29.58 0.2M
2021-10-06 28.99 29.15 28.52 29.05 0.1M
2021-10-05 29.62 29.72 29.34 29.39 0.1M
2021-10-04 29.99 30.15 29.05 29.57 0.2M
2021-10-01 30.03 30.25 29.70 30.07 0.2M
2021-09-30 29.48 30.51 29.48 29.87 0.2M
2021-09-29 29.89 30.08 29.36 29.47 0.2M
2021-09-28 30.00 30.00 29.53 29.81 0.2M
2021-09-27 29.50 30.22 29.24 30.20 0.3M
2021-09-24 28.92 29.34 28.64 29.27 0.1M
2021-09-23 28.98 29.19 28.91 29.08 0.1M
2021-09-22 28.28 28.88 28.24 28.68 0.1M
2021-09-21 28.38 28.55 28.03 28.28 0.2M
2021-09-20 28.17 28.43 27.69 28.26 0.2M
2021-09-17 29.30 29.56 28.75 28.79 0.2M
2021-09-16 30.47 30.51 29.28 29.30 0.2M
2021-09-15 30.54 30.69 30.15 30.56 0.2M
2021-09-14 30.58 30.74 30.23 30.33 0.2M
2021-09-13 30.53 30.98 30.32 30.57 0.2M
2021-09-10 30.70 30.93 30.24 30.31 0.2M
2021-09-09 30.33 31.10 30.33 30.54 0.3M
2021-09-08 30.14 31.08 30.09 30.33 0.2M
2021-09-07 30.32 30.51 30.09 30.19 0.2M
2021-09-03 30.67 30.83 30.20 30.39 0.2M
2021-09-02 29.66 30.85 29.58 30.78 0.4M
2021-09-01 29.11 29.87 29.07 29.38 0.3M
2021-08-31 28.54 29.40 28.52 28.84 0.5M
2021-08-30 28.65 28.82 28.39 28.44 0.2M
2021-08-27 27.61 28.77 27.61 28.59 0.3M
2021-08-26 28.00 28.09 27.45 27.55 0.3M
2021-08-25 27.60 28.39 26.91 28.32 0.4M
2021-08-24 28.38 28.43 28.12 28.29 0.2M
2021-08-23 27.66 28.61 27.66 28.12 0.3M
2021-08-20 26.81 27.30 26.58 27.25 0.2M
2021-08-19 26.76 27.04 26.50 26.81 0.2M
2021-08-18 27.61 27.61 27.20 27.26 0.1M
2021-08-17 27.91 27.91 27.41 27.51 0.1M
2021-08-16 28.54 28.57 27.93 28.12 0.4M
2021-08-13 29.09 29.18 28.66 28.77 0.2M
2021-08-12 30.49 30.63 28.88 29.15 0.4M
2021-08-11 31.41 31.83 30.62 30.79 0.2M
2021-08-10 30.96 31.73 30.93 31.69 0.4M
2021-08-09 31.13 31.13 30.55 30.90 0.1M
2021-08-06 30.87 31.09 30.67 31.06 0.1M
2021-08-05 30.14 30.75 30.14 30.61 0.2M
2021-08-04 30.08 30.35 30.02 30.04 0.2M
2021-08-03 30.31 30.66 30.16 30.39 0.2M
2021-08-02 30.76 31.10 30.15 30.16 0.1M
2021-07-30 30.64 30.84 30.16 30.53 0.3M
2021-07-29 31.32 31.45 30.82 30.85 0.3M
2021-07-28 30.97 31.24 30.68 31.02 0.2M
2021-07-27 30.27 30.85 29.86 30.75 0.3M
2021-07-26 30.76 31.06 30.40 30.60 0.5M
2021-07-23 30.69 31.28 30.52 31.01 0.6M
2021-07-22 30.26 31.09 29.76 30.65 0.7M
2021-07-21 28.39 29.17 28.39 29.15 0.2M
2021-07-20 27.30 28.32 27.28 28.22 0.3M
2021-07-19 27.63 27.77 27.03 27.26 0.2M
2021-07-16 28.60 28.89 28.27 28.40 0.4M
2021-07-15 28.50 28.83 28.30 28.46 0.5M
2021-07-14 29.20 29.49 28.62 28.68 0.4M
2021-07-13 30.09 30.09 29.10 29.15 0.6M
2021-07-12 30.75 30.75 29.62 30.33 0.5M
2021-07-09 31.20 31.26 30.95 30.97 0.4M
2021-07-08 30.65 31.20 30.55 30.89 0.3M
2021-07-07 31.10 31.95 30.92 31.23 0.2M
2021-07-06 31.43 31.43 30.72 31.00 0.3M
2021-07-02 31.26 31.64 30.02 31.39 0.3M
2021-07-01 30.83 31.21 30.65 31.21 0.3M
2021-06-30 30.48 30.82 30.16 30.80 0.4M
2021-06-29 30.93 31.03 30.38 30.57 0.5M
2021-06-28 31.52 31.75 30.57 30.80 0.3M
2021-06-25 31.64 32.01 31.56 31.71 0.3M
2021-06-24 31.81 31.81 31.48 31.70 0.3M
2021-06-23 31.56 31.82 31.48 31.69 0.4M
2021-06-22 31.39 31.74 31.21 31.69 0.2M
2021-06-21 31.10 31.56 30.59 31.53 0.2M
2021-06-18 30.61 31.10 30.42 30.79 0.2M
2021-06-17 31.51 31.70 30.82 31.06 0.2M
2021-06-16 31.64 32.11 31.42 31.59 0.3M
2021-06-15 31.60 32.19 31.54 31.79 0.3M
2021-06-14 31.77 32.00 31.34 31.68 0.4M
2021-06-11 32.00 32.09 31.50 31.72 0.4M
2021-06-10 31.66 31.88 31.19 31.85 0.4M
2021-06-09 32.00 32.00 31.16 31.59 0.3M
2021-06-08 30.40 31.91 30.40 31.83 0.3M
2021-06-07 31.17 31.27 30.43 30.45 0.3M
2021-06-04 31.00 31.11 30.79 31.06 0.1M
2021-06-03 30.22 30.96 30.13 30.80 0.3M
2021-06-02 30.93 30.93 30.45 30.53 0.2M
2021-06-01 31.19 31.49 30.82 30.84 0.2M
2021-05-28 30.55 31.09 30.55 31.00 0.2M
2021-05-27 30.75 30.75 30.28 30.54 0.2M
2021-05-26 30.01 30.51 29.91 30.18 0.2M
2021-05-25 30.06 30.24 29.79 29.99 0.4M
2021-05-24 30.19 30.19 29.68 29.99 0.2M
2021-05-21 29.60 29.94 29.48 29.80 0.3M
2021-05-20 29.83 29.83 29.16 29.40 0.5M
2021-05-19 29.50 29.68 27.29 29.53 0.7M
2021-05-18 30.20 30.37 29.89 29.92 0.3M
2021-05-17 30.37 30.53 29.85 30.07 0.4M
2021-05-14 30.20 30.62 30.15 30.52 0.2M
2021-05-13 29.77 30.24 29.76 30.01 0.2M
2021-05-12 30.08 30.22 29.74 29.77 0.2M
2021-05-11 30.17 30.56 29.92 30.18 0.3M
2021-05-10 31.50 31.56 30.75 30.84 0.2M
2021-05-07 30.93 31.48 30.81 31.38 0.2M
2021-05-06 30.93 31.09 30.26 30.92 0.2M
2021-05-05 31.02 31.32 30.84 30.99 0.1M
2021-05-04 30.93 31.05 30.43 30.91 0.4M
2021-05-03 31.43 31.44 31.01 31.12 0.3M
2021-04-30 31.46 31.94 31.25 31.32 0.4M
2021-04-29 31.70 31.71 31.38 31.61 0.3M
2021-04-28 31.04 31.46 30.87 31.42 0.2M
2021-04-27 31.05 31.21 30.56 31.02 0.2M
2021-04-26 30.74 31.20 30.66 31.07 0.3M
2021-04-23 29.61 30.48 29.58 30.42 0.4M
2021-04-22 29.47 29.76 29.17 29.62 0.2M
2021-04-21 29.22 29.53 28.58 29.52 0.3M
2021-04-20 29.50 29.60 28.73 29.25 0.7M
2021-04-19 29.83 29.83 29.21 29.30 0.2M
2021-04-16 30.11 30.11 29.41 29.73 0.4M
2021-04-15 30.07 30.08 29.71 30.06 0.3M
2021-04-14 29.78 30.03 29.67 29.84 0.3M
2021-04-13 29.98 30.07 29.65 29.78 0.3M
2021-04-12 30.77 30.78 29.89 30.10 0.3M
2021-04-09 30.15 31.29 30.08 31.19 0.6M
2021-04-08 29.37 30.20 29.25 30.16 0.5M
2021-04-07 29.29 29.44 28.92 29.33 0.3M
2021-04-06 28.85 29.43 28.85 29.28 0.4M
2021-04-05 29.02 29.09 28.80 29.00 0.3M
2021-04-01 28.53 28.96 28.43 28.83 0.2M
2021-03-31 28.38 28.69 28.31 28.49 0.3M
2021-03-30 28.59 28.64 28.31 28.39 0.3M
2021-03-29 28.03 28.77 28.03 28.51 0.4M
2021-03-26 28.01 28.18 27.56 28.17 0.3M
2021-03-25 27.02 27.64 27.02 27.56 0.3M
2021-03-24 27.31 27.90 27.15 27.28 0.6M
2021-03-23 27.65 27.82 27.04 27.14 0.5M
2021-03-22 28.25 28.25 27.87 27.93 0.3M
2021-03-19 28.02 28.39 27.95 28.24 0.5M
2021-03-18 28.18 28.44 27.88 28.11 0.7M
2021-03-17 28.30 28.80 27.85 28.39 0.5M
2021-03-16 27.58 28.25 26.97 28.00 0.8M
2021-03-15 28.11 28.24 27.36 27.54 0.8M
2021-03-12 28.08 28.33 28.00 28.14 0.7M
2021-03-11 28.01 28.31 27.70 28.15 0.8M
2021-03-10 27.74 28.63 27.38 27.81 4.4M
2021-03-09 29.41 29.72 28.08 28.18 1.0M
2021-03-08 30.52 31.17 30.46 30.58 0.4M
2021-03-05 29.53 30.59 28.98 30.54 0.4M
2021-03-04 29.40 29.91 29.07 29.45 0.5M
2021-03-03 29.52 29.91 29.08 29.47 0.4M
2021-03-02 30.13 30.63 29.08 29.16 0.4M
2021-03-01 27.70 30.75 27.70 29.95 0.9M
2021-02-26 26.88 26.96 26.34 26.47 0.3M
2021-02-25 27.26 27.82 26.92 26.97 0.4M
2021-02-24 26.82 27.58 26.46 27.36 0.2M
2021-02-23 25.92 26.90 25.65 26.60 0.3M
2021-02-22 25.34 26.13 25.31 25.98 0.2M
2021-02-19 24.86 25.79 24.84 25.69 0.2M
2021-02-18 24.68 24.83 24.36 24.73 0.2M
2021-02-17 24.53 25.03 24.42 24.98 0.3M
2021-02-16 25.44 25.58 24.73 24.86 0.2M
2021-02-12 25.54 25.75 25.20 25.24 0.3M
2021-02-11 25.59 25.74 25.33 25.57 0.3M
2021-02-10 25.85 25.96 25.53 25.58 0.2M
2021-02-09 25.55 25.95 25.43 25.83 0.2M
2021-02-08 25.17 25.79 24.98 25.78 0.2M
2021-02-05 24.80 25.62 24.80 25.11 0.2M
2021-02-04 24.85 24.85 24.52 24.64 0.2M
2021-02-03 24.37 24.76 24.37 24.61 0.2M
2021-02-02 23.95 24.58 23.17 24.51 0.3M
2021-02-01 22.86 23.43 22.69 23.27 0.3M
2021-01-29 22.87 23.10 22.27 22.55 0.4M
2021-01-28 22.58 23.22 22.33 23.00 0.4M
2021-01-27 22.65 22.66 21.65 22.22 0.4M
2021-01-26 24.06 24.06 22.97 23.15 0.4M
2021-01-25 23.35 23.77 22.33 23.71 0.6M
2021-01-22 23.81 24.23 23.45 23.52 0.4M
2021-01-21 25.04 25.08 23.95 24.04 0.4M
2021-01-20 25.22 25.35 24.88 25.04 0.3M
2021-01-19 25.95 26.32 25.15 25.22 0.4M
2021-01-15 27.43 27.81 25.53 25.95 1.5M
2021-01-14 27.76 28.28 27.75 27.83 0.3M
2021-01-13 27.11 27.74 27.10 27.61 0.3M
2021-01-12 27.21 27.47 27.01 27.25 0.2M
2021-01-11 26.46 27.19 26.08 27.07 0.2M
2021-01-08 27.20 27.22 26.69 27.09 0.2M
2021-01-07 27.35 27.79 26.85 27.06 0.3M
2021-01-06 27.45 28.20 26.85 27.19 0.3M
2021-01-05 26.71 27.41 26.59 27.34 0.5M
2021-01-04 27.75 27.86 26.47 26.61 0.5M