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
2023-12-29 21.68 21.83 21.55 21.59 0.1M
2023-12-28 21.68 21.75 21.59 21.62 0.2M
2023-12-27 21.56 21.80 21.56 21.67 0.2M
2023-12-26 21.51 21.81 21.49 21.64 0.1M
2023-12-22 21.56 21.72 21.40 21.51 0.2M
2023-12-21 21.14 21.52 21.14 21.50 0.2M
2023-12-20 21.45 21.60 20.93 20.95 0.4M
2023-12-19 20.90 21.46 20.90 21.43 0.3M
2023-12-18 20.85 20.95 20.68 20.89 0.2M
2023-12-15 21.02 21.20 20.61 20.81 0.5M
2023-12-14 20.77 21.39 20.58 21.13 0.8M
2023-12-13 20.19 20.65 20.07 20.60 0.5M
2023-12-12 20.34 20.37 20.16 20.28 0.2M
2023-12-11 20.50 20.63 20.28 20.31 0.3M
2023-12-08 20.43 20.67 20.43 20.58 0.2M
2023-12-07 20.44 20.62 20.41 20.50 0.3M
2023-12-06 20.24 20.68 20.24 20.42 0.5M
2023-12-05 20.29 20.61 20.14 20.15 0.3M
2023-12-04 20.23 20.58 20.21 20.46 0.2M
2023-12-01 19.80 20.45 19.80 20.43 0.4M
2023-11-30 19.49 19.95 19.36 19.88 0.6M
2023-11-29 19.99 20.02 18.89 19.46 1.5M
2023-11-28 20.71 20.79 20.48 20.53 0.4M
2023-11-27 20.95 20.95 20.68 20.81 0.3M
2023-11-24 20.96 21.17 20.94 21.06 0.2M
2023-11-22 21.00 21.00 20.78 20.92 0.2M
2023-11-21 20.84 21.12 20.84 20.95 0.2M
2023-11-20 20.98 21.10 20.43 21.02 0.4M
2023-11-17 20.95 21.19 20.89 21.01 0.4M
2023-11-16 20.74 21.13 20.73 20.85 0.4M
2023-11-15 21.03 21.42 20.78 20.82 0.6M
2023-11-14 23.16 23.24 20.89 21.07 0.5M
2023-11-13 21.73 22.22 21.73 21.92 0.3M
2023-11-10 21.45 21.89 21.34 21.83 0.2M
2023-11-09 21.32 21.71 21.31 21.40 0.3M
2023-11-08 20.96 21.20 20.71 21.20 0.3M
2023-11-07 21.18 21.18 20.88 20.95 0.2M
2023-11-06 21.58 21.85 21.21 21.30 0.2M
2023-11-03 21.56 21.79 21.44 21.60 0.2M
2023-11-02 21.03 21.38 20.93 21.33 0.4M
2023-11-01 20.92 21.12 20.72 20.84 0.2M
2023-10-31 20.85 20.93 20.64 20.86 0.2M
2023-10-30 20.68 20.97 20.44 20.84 0.2M
2023-10-27 20.81 20.81 20.39 20.49 0.2M
2023-10-26 20.73 21.26 20.71 20.74 0.3M
2023-10-25 21.11 21.31 20.66 20.69 0.3M
2023-10-24 21.09 21.50 21.08 21.21 0.4M
2023-10-23 20.75 21.11 20.47 20.84 0.6M
2023-10-20 21.37 21.40 20.76 20.89 0.3M
2023-10-19 21.51 21.60 21.25 21.40 0.3M
2023-10-18 22.53 22.53 21.50 21.51 0.3M
2023-10-17 22.62 22.88 22.62 22.68 0.2M
2023-10-16 22.51 22.86 22.42 22.77 0.2M
2023-10-13 22.90 22.90 22.31 22.41 0.2M
2023-10-12 23.26 23.39 22.50 22.80 0.2M
2023-10-11 23.34 23.36 23.07 23.34 0.2M
2023-10-10 23.43 23.62 23.17 23.25 0.3M
2023-10-09 22.79 23.31 22.79 23.29 0.1M
2023-10-06 22.85 23.18 22.33 22.85 0.2M
2023-10-05 22.90 23.35 22.90 23.15 0.3M
2023-10-04 22.76 23.02 22.30 22.98 0.2M
2023-10-03 22.69 22.92 22.50 22.74 0.3M
2023-10-02 23.34 23.39 22.79 22.86 0.1M
2023-09-29 23.50 23.60 23.14 23.35 0.2M
2023-09-28 23.05 23.48 23.05 23.31 0.2M
2023-09-27 23.31 23.41 22.76 23.03 0.2M
2023-09-26 23.40 23.62 23.05 23.25 0.2M
2023-09-25 23.44 23.79 23.30 23.57 0.1M
2023-09-22 23.81 24.01 23.62 23.70 0.1M
2023-09-21 24.10 24.22 23.63 23.77 0.2M
2023-09-20 24.38 24.61 24.35 24.37 0.1M
2023-09-19 24.64 24.80 24.19 24.19 0.1M
2023-09-18 24.33 24.88 24.08 24.68 0.2M
2023-09-15 24.80 25.04 24.24 24.33 0.4M
2023-09-14 24.52 24.95 24.45 24.90 0.3M
2023-09-13 24.29 24.53 24.03 24.43 0.2M
2023-09-12 23.80 24.54 23.80 24.35 0.2M
2023-09-11 23.95 24.13 23.72 23.95 0.2M
2023-09-08 23.85 24.05 23.77 23.86 0.1M
2023-09-07 23.71 24.05 23.65 23.89 0.1M
2023-09-06 24.23 24.61 23.79 23.99 0.1M
2023-09-05 24.13 24.57 23.95 24.35 0.1M
2023-09-01 24.21 24.24 23.90 24.20 0.1M
2023-08-31 24.07 24.42 24.07 24.11 0.2M
2023-08-30 23.96 24.33 23.96 24.10 0.1M
2023-08-29 23.42 23.90 23.32 23.87 0.2M
2023-08-28 23.47 23.58 23.34 23.34 0.2M
2023-08-25 23.31 23.55 23.04 23.36 0.1M
2023-08-24 23.49 23.50 23.21 23.24 0.1M
2023-08-23 23.51 23.69 23.42 23.58 0.2M
2023-08-22 23.60 23.66 23.25 23.44 0.1M
2023-08-21 23.69 23.73 23.44 23.59 0.1M
2023-08-18 23.75 23.81 23.42 23.69 0.2M
2023-08-17 24.32 24.32 23.69 23.85 0.5M
2023-08-16 23.08 24.19 23.08 24.17 0.4M
2023-08-15 23.51 23.51 22.64 23.18 0.2M
2023-08-14 23.45 23.71 23.38 23.59 0.2M
2023-08-11 23.37 24.12 23.31 23.52 0.3M
2023-08-10 24.10 24.28 23.24 23.38 0.3M
2023-08-09 22.50 24.12 22.37 23.84 0.5M
2023-08-08 22.33 22.37 21.81 22.08 0.2M
2023-08-07 22.29 22.77 22.27 22.65 0.1M
2023-08-04 22.40 22.87 22.24 22.27 0.2M
2023-08-03 22.17 22.60 21.92 22.42 0.5M
2023-08-02 22.52 22.52 21.94 22.36 0.3M
2023-08-01 22.76 22.96 22.48 22.73 0.1M
2023-07-31 22.40 22.87 22.29 22.85 0.1M
2023-07-28 22.11 22.35 22.08 22.24 0.2M
2023-07-27 22.51 22.51 21.86 21.90 0.2M
2023-07-26 22.27 22.42 22.09 22.31 0.1M
2023-07-25 21.79 22.41 21.79 22.35 0.1M
2023-07-24 21.93 21.95 21.77 21.88 0.1M
2023-07-21 21.69 21.95 21.55 21.88 0.1M
2023-07-20 22.10 22.10 21.56 21.66 0.1M
2023-07-19 22.20 22.38 21.94 22.10 0.1M
2023-07-18 21.92 22.25 21.89 22.24 0.1M
2023-07-17 22.00 22.03 21.85 21.88 0.1M
2023-07-14 22.35 22.35 21.92 22.00 0.1M
2023-07-13 22.29 22.47 22.14 22.26 0.1M
2023-07-12 22.24 22.33 21.96 22.12 0.1M
2023-07-11 21.73 21.98 21.59 21.98 0.1M
2023-07-10 21.77 21.77 21.46 21.60 0.1M
2023-07-07 21.61 21.80 21.60 21.73 0.1M
2023-07-06 22.26 22.26 21.50 21.57 0.2M
2023-07-05 22.25 22.56 22.11 22.52 0.1M
2023-07-03 22.34 22.49 22.24 22.29 0.0M
2023-06-30 21.92 22.47 21.87 22.38 0.4M
2023-06-29 21.58 21.76 21.45 21.68 0.4M
2023-06-28 21.38 21.50 21.19 21.48 0.1M
2023-06-27 21.32 21.42 21.18 21.38 0.2M
2023-06-26 21.24 21.41 21.17 21.30 0.1M
2023-06-23 21.73 21.73 21.06 21.24 0.2M
2023-06-22 21.97 22.25 21.85 22.04 0.2M
2023-06-21 21.75 22.13 21.53 22.03 0.2M
2023-06-20 21.42 21.77 21.24 21.75 0.2M
2023-06-16 21.39 21.86 21.29 21.53 0.3M
2023-06-15 20.82 21.37 20.74 21.23 0.2M
2023-06-14 20.99 21.16 20.68 20.77 0.2M
2023-06-13 20.88 21.30 20.88 20.94 0.2M
2023-06-12 20.96 20.96 20.63 20.73 0.2M
2023-06-09 20.96 21.15 20.83 20.84 0.2M
2023-06-08 21.42 21.49 20.87 20.90 0.2M
2023-06-07 21.77 21.82 21.23 21.37 0.2M
2023-06-06 21.41 21.83 21.40 21.65 0.8M
2023-06-05 21.45 21.60 21.23 21.50 0.6M
2023-06-02 20.94 21.69 20.76 21.44 0.8M
2023-06-01 20.44 20.73 20.27 20.64 0.8M
2023-05-31 22.85 22.85 20.19 20.48 0.6M
2023-05-30 22.12 22.21 21.93 22.01 0.1M
2023-05-26 21.61 22.22 21.61 22.05 0.1M
2023-05-25 21.45 21.73 21.31 21.61 0.1M
2023-05-24 21.67 21.67 21.38 21.49 0.1M
2023-05-23 22.38 22.51 21.71 21.79 0.1M
2023-05-22 22.30 22.61 22.28 22.51 0.1M
2023-05-19 22.19 22.47 22.19 22.30 0.1M
2023-05-18 21.92 22.07 21.84 22.01 0.2M
2023-05-17 21.69 22.12 21.69 22.04 0.1M
2023-05-16 21.75 22.00 21.53 21.63 0.1M
2023-05-15 21.50 21.97 21.50 21.82 0.1M
2023-05-12 21.57 21.94 21.34 21.50 0.1M
2023-05-11 21.79 21.83 21.48 21.57 0.1M
2023-05-10 22.21 22.23 21.78 21.98 0.1M
2023-05-09 22.11 22.20 21.97 22.12 0.1M
2023-05-08 22.15 22.29 22.00 22.25 0.2M
2023-05-05 21.99 22.20 21.85 22.09 0.1M
2023-05-04 22.16 22.22 21.46 21.70 0.4M
2023-05-03 22.13 22.50 22.13 22.23 0.2M
2023-05-02 22.47 22.53 21.75 22.05 0.1M
2023-05-01 22.42 22.89 22.42 22.55 0.1M
2023-04-28 22.46 22.58 22.41 22.52 0.1M
2023-04-27 22.40 22.65 22.30 22.59 0.1M
2023-04-26 22.44 22.49 22.25 22.30 0.1M
2023-04-25 22.70 22.81 22.45 22.54 0.1M
2023-04-24 23.12 23.14 22.77 22.89 0.1M
2023-04-21 23.27 23.51 22.93 23.08 0.2M
2023-04-20 23.34 23.61 23.22 23.31 0.2M
2023-04-19 23.66 23.82 23.42 23.57 0.1M
2023-04-18 23.96 24.13 23.77 23.85 0.1M
2023-04-17 23.50 23.95 23.47 23.93 0.1M
2023-04-14 24.00 24.09 23.36 23.54 0.1M
2023-04-13 24.16 24.31 23.73 24.09 0.1M
2023-04-12 24.19 24.32 23.89 23.99 0.1M
2023-04-11 24.04 24.13 23.64 24.05 0.1M
2023-04-10 23.14 23.86 23.14 23.84 0.1M
2023-04-06 23.05 23.64 22.61 23.30 0.2M
2023-04-05 23.02 23.34 22.92 23.04 0.3M
2023-04-04 23.05 23.72 22.69 23.07 0.3M
2023-04-03 22.65 23.05 22.65 23.02 0.2M
2023-03-31 22.49 22.67 22.27 22.63 0.2M
2023-03-30 21.75 22.33 21.64 22.33 0.2M
2023-03-29 21.48 21.63 21.40 21.63 0.1M
2023-03-28 21.36 21.60 21.21 21.29 0.2M
2023-03-27 21.19 21.34 21.14 21.31 0.2M
2023-03-24 21.08 21.12 20.70 21.10 0.1M
2023-03-23 21.05 21.71 21.05 21.33 0.2M
2023-03-22 21.13 21.49 20.94 20.95 0.2M
2023-03-21 20.93 21.17 20.90 21.10 0.1M
2023-03-20 20.58 20.83 20.49 20.62 0.2M
2023-03-17 20.95 20.95 20.41 20.58 0.2M
2023-03-16 20.61 21.14 20.38 21.11 0.2M
2023-03-15 21.22 21.22 20.30 20.78 0.2M
2023-03-14 21.76 21.96 21.47 21.76 0.1M
2023-03-13 21.20 21.70 21.09 21.47 0.1M
2023-03-10 21.90 22.02 21.36 21.56 0.2M
2023-03-09 22.40 22.47 21.91 21.95 0.1M
2023-03-08 22.47 22.59 22.19 22.35 0.1M
2023-03-07 22.85 22.93 22.37 22.42 0.1M
2023-03-06 23.18 23.18 22.72 22.81 0.1M
2023-03-03 22.56 23.12 22.55 23.10 0.1M
2023-03-02 22.43 22.66 22.38 22.60 0.1M
2023-03-01 22.61 22.88 22.47 22.68 0.1M
2023-02-28 22.52 22.77 22.48 22.58 0.2M
2023-02-27 22.69 22.89 22.50 22.61 0.1M
2023-02-24 22.32 22.50 22.14 22.48 0.2M
2023-02-23 22.93 23.03 22.37 22.77 0.2M
2023-02-22 22.55 22.97 22.35 22.83 0.2M
2023-02-21 23.13 23.25 22.47 22.61 0.2M
2023-02-17 23.56 23.70 23.12 23.33 0.3M
2023-02-16 23.24 23.80 23.01 23.59 0.5M
2023-02-15 23.53 23.55 22.97 23.35 0.3M
2023-02-14 23.06 24.12 22.90 23.76 0.7M
2023-02-13 22.16 22.68 21.79 22.62 0.2M
2023-02-10 22.06 22.21 21.79 22.06 0.1M
2023-02-09 22.78 23.04 21.98 22.03 0.3M
2023-02-08 22.36 22.61 22.23 22.47 0.1M
2023-02-07 22.35 22.55 22.09 22.47 0.2M
2023-02-06 22.41 22.50 22.23 22.35 0.1M
2023-02-03 22.65 23.24 22.53 22.61 0.2M
2023-02-02 22.85 23.29 22.73 23.07 0.3M
2023-02-01 22.48 22.84 22.16 22.71 0.4M
2023-01-31 22.19 22.61 21.95 22.60 0.2M
2023-01-30 22.11 22.37 21.99 22.08 0.1M
2023-01-27 21.94 22.49 21.94 22.34 0.2M
2023-01-26 22.24 22.33 21.96 22.16 0.1M
2023-01-25 21.43 22.05 21.42 21.96 0.2M
2023-01-24 21.70 21.89 21.62 21.74 0.1M
2023-01-23 21.32 21.81 21.18 21.81 0.2M
2023-01-20 20.92 21.32 20.81 21.24 0.1M
2023-01-19 21.07 21.26 20.80 20.99 0.1M
2023-01-18 21.50 21.85 21.14 21.15 0.3M
2023-01-17 21.22 21.52 21.00 21.46 0.2M
2023-01-13 21.23 21.65 21.11 21.11 0.2M
2023-01-12 20.74 21.52 20.65 21.51 0.3M
2023-01-11 20.54 20.64 20.40 20.60 0.2M
2023-01-10 20.07 20.49 19.99 20.47 0.2M
2023-01-09 20.19 20.67 20.11 20.20 0.2M
2023-01-06 19.65 20.00 19.33 19.94 0.2M
2023-01-05 19.72 19.76 19.39 19.56 0.1M
2023-01-04 19.70 19.99 19.69 19.95 0.2M
2023-01-03 19.54 19.77 19.23 19.46 0.2M