Premium
CACI International Inc (CACI)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.63 | -8.44532935125 | 421.89 | 426.4741 | 374.65 | 599068 | 398.86321766 | CS |
| 4 | -26.6183 | -6.44700871903 | 412.8783 | 472.755 | 374.65 | 395261 | 424.22619228 | CS |
| 12 | -180.15 | -31.8055825286 | 566.41 | 581.06 | 374.65 | 308078 | 440.05236644 | CS |
| 26 | -68.99 | -15.1543108182 | 455.25 | 588.26 | 374.65 | 193112 | 459.74321228 | CS |
| 52 | 43.17 | 12.5827042467 | 343.09 | 588.26 | 341.17 | 152358 | 437.27592751 | CS |
| 156 | 137.45 | 55.2429564728 | 248.81 | 588.26 | 240.02 | 146825 | 346.93568355 | CS |
| 260 | 107.23 | 38.4295595456 | 279.03 | 588.26 | 156.15 | 160917 | 299.00190105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 386.26 | -0.42 | -0.11 | 382.52 | 389.435 | 373.444 | 337272 |
| 1738280400 | 386.68 | 0.97 | 0.25 | 386.59 | 390.23 | 374.65 | 547289 |
| 1738194000 | 385.71 | -6.39 | -1.63 | 393 | 401.555 | 384.21 | 520379 |
| 1738107600 | 392.1 | -28.71 | -6.82 | 420.14 | 420.81 | 388.49 | 644081 |
| 1738021200 | 420.81 | 14.39 | 3.54 | 407.54 | 424 | 406.4201 | 568162 |
| 1737762000 | 406.42 | -58.69 | -12.62 | 421.89 | 426.4741 | 401.99 | 715065 |
| 1737675600 | 465.11 | 0 | 0.00 | 465.11 | 465.11 | 465.11 | 0 |
| 1737589200 | 465.11 | -0.07 | -0.02 | 466.43 | 471.73 | 460.37 | 649850 |
| 1737502800 | 465.18 | 12.79 | 2.83 | 456.22 | 472.755 | 456 | 457583 |
| 1737157200 | 452.39 | -1.89 | -0.42 | 457.04 | 461 | 451.97 | 226472 |
| 1737070800 | 454.28 | 7.5 | 1.68 | 450.7 | 456.345 | 446.1708 | 242761 |
| 1736984400 | 446.78 | 5.56 | 1.26 | 446 | 449.425 | 440.6968 | 228649 |
| 1736898000 | 441.22 | -4.84 | -1.09 | 447.01 | 447.01 | 434.325 | 348529 |
| 1736811600 | 446.06 | 14.82 | 3.44 | 427.38 | 446.96 | 426.51 | 407816 |
| 1736552400 | 431.24 | 15.33 | 3.69 | 416.4 | 436.35 | 416.4 | 424030 |
| 1736379600 | 415.91 | 1.96 | 0.47 | 414.09 | 416.2 | 408.65 | 155322 |
| 1736293200 | 413.95 | -1.16 | -0.28 | 415.07 | 416.245 | 411.82 | 195393 |
| 1736206800 | 415.11 | -5.03 | -1.20 | 423.1 | 424.9054 | 412.96 | 217322 |
| 1735947600 | 420.14 | 9.18 | 2.23 | 410.6 | 420.81 | 410.6 | 181466 |
| 1735861200 | 410.96 | 6.9 | 1.71 | 411.44 | 418.039 | 408.05 | 212042 |
| 1735688400 | 404.06 | 1.83 | 0.45 | 402.62 | 408.2 | 400.74 | 127195 |
| 1735602000 | 402.23 | -3.94 | -0.97 | 401.99 | 407.015 | 400.01 | 157954 |
| 1735342800 | 406.17 | -1.86 | -0.46 | 405.41 | 407.53 | 400.245 | 141430 |
| 1735256400 | 408.03 | 3.15 | 0.78 | 403.47 | 409.33 | 401.825 | 155637 |
| 1735077840 | 404.88 | -0.14 | -0.03 | 404.86 | 404.88 | 399.96 | 67906 |
| 1734997200 | 405.02 | 2.3 | 0.57 | 402 | 406.1 | 399 | 146467 |
| 1734738000 | 402.72 | 2.79 | 0.70 | 403.39 | 411.19 | 397 | 514179 |
| 1734651600 | 399.93 | -3.4 | -0.84 | 405 | 409.48 | 398.39 | 262268 |
| 1734565200 | 403.33 | -11.81 | -2.84 | 415.14 | 417.65 | 403.06 | 181940 |
| 1734478800 | 415.14 | -1.81 | -0.43 | 416.3 | 418.9726 | 411.5 | 280313 |
| 1734392400 | 416.95 | 7.04 | 1.72 | 409.26 | 417.02 | 400 | 219087 |
| 1734133200 | 409.91 | -4.09 | -0.99 | 413.89 | 415.79 | 407.23 | 334415 |
| 1734046800 | 414 | -16 | -3.72 | 411.85 | 420.915 | 393.59 | 378425 |
| 1733960400 | 430 | -14.49 | -3.26 | 444.66 | 446.57 | 427.07 | 258647 |
| 1733874000 | 444.49 | 7.3 | 1.67 | 438 | 448.84 | 435.84 | 205160 |
| 1733787600 | 437.19 | -17.33 | -3.81 | 453.46 | 454.65 | 434.53 | 283584 |
| 1733528400 | 454.52 | -1.63 | -0.36 | 459 | 462.23 | 450.445 | 176538 |
| 1733442000 | 456.15 | 2.15 | 0.47 | 457.33 | 459.76 | 449.29 | 170121 |
| 1733355600 | 454 | 0.1 | 0.02 | 453.4 | 456.3938 | 450.12 | 190831 |
| 1733269200 | 453.9 | -5.79 | -1.26 | 456.04 | 460.45 | 448.41 | 242503 |
| 1733182800 | 459.69 | -0.19 | -0.04 | 460.84 | 463.345 | 454.58 | 179916 |
| 1732917840 | 459.88 | -0.41 | -0.09 | 461.44 | 463.88 | 458.94 | 87420 |
| 1732750800 | 460.29 | -12.18 | -2.58 | 472.76 | 475.7 | 459.3506 | 171713 |
| 1732664400 | 472.47 | 8.12 | 1.75 | 465.5 | 473.3095 | 462.72 | 197386 |
| 1732578000 | 464.35 | -4.43 | -0.95 | 471 | 472.602 | 463.83 | 341506 |
| 1732318800 | 468.78 | -6.7 | -1.41 | 475.8 | 483.82 | 466.53 | 287110 |
| 1732232400 | 475.48 | 20.58 | 4.52 | 454.93 | 479.48 | 454.93 | 527539 |
| 1732146000 | 454.9 | 10.28 | 2.31 | 444.4 | 454.91 | 438.17 | 591509 |
| 1732059600 | 444.62 | -3.38 | -0.75 | 445.3 | 458.1638 | 442.9952 | 441887 |
| 1731973200 | 448 | -22.79 | -4.84 | 470.8 | 470.8 | 446.76 | 537691 |
| 1731714000 | 470.79 | -20.53 | -4.18 | 489.94 | 491.0857 | 464.92 | 494043 |
| 1731627600 | 491.32 | -51.04 | -9.41 | 542.22 | 542.22 | 490.27 | 734848 |
| 1731541200 | 542.36 | -24.84 | -4.38 | 567.44 | 569.04999 | 541.24 | 316721 |
| 1731454800 | 567.2 | -5.24 | -0.92 | 572.47 | 575 | 565.5633 | 153239 |
| 1731368400 | 572.44 | 4.15 | 0.73 | 573 | 581.05999 | 571.05999 | 123623 |
| 1731109200 | 568.29 | 8.62 | 1.54 | 562.48 | 572.15 | 557 | 107493 |
| 1731022800 | 559.66999 | -4.58 | -0.81 | 567.71 | 568.54 | 555.94 | 151979 |
| 1730936400 | 564.25 | -0.69 | -0.12 | 588.26 | 588.26 | 563.94 | 215301 |
| 1730850000 | 564.94 | 11.67 | 2.11 | 553.29999 | 565.04999 | 553.29999 | 84725 |
| 1730763600 | 553.27 | -0.01 | -0.00 | 554.04 | 558.24 | 551.8574 | 80792 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
