Premium
CACI International Inc (CACI)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.74 | -4.71958807976 | 503.01 | 515.67 | 475.13 | 272585 | 494.91772794 | CS |
| 4 | -47.87 | -9.08107903024 | 527.14 | 530 | 434.7 | 298446 | 477.54008593 | CS |
| 12 | -47.79 | -9.06727886768 | 527.06 | 545.29 | 434.7 | 314181 | 500.13790968 | CS |
| 26 | -123.02 | -20.4253764798 | 602.29 | 683.5 | 434.7 | 290483 | 549.75475799 | CS |
| 52 | -5.28 | -1.0896708286 | 484.55 | 683.5 | 434.7 | 267716 | 540.91168896 | CS |
| 156 | 137.86 | 40.3796022378 | 341.41 | 683.5 | 272.5 | 229252 | 456.38700178 | CS |
| 260 | 218.53 | 83.8114596916 | 260.74 | 683.5 | 238.29 | 196928 | 404.08256142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 483.29 | -10.49 | -2.12 | 488.29 | 489.81 | 475.13 | 272930 |
| 1783550400 | 493.78 | -3.58 | -0.72 | 497.64 | 505.17 | 490.45 | 259435 |
| 1783464000 | 497.36 | -7.88 | -1.56 | 512.21 | 515.66999 | 494.815 | 290718 |
| 1783377600 | 505.24 | 2.41 | 0.48 | 503.01 | 508.555 | 493.225 | 267071 |
| 1783032000 | 502.83 | 35.95 | 7.70 | 469 | 502.83 | 469 | 350165 |
| 1782945600 | 466.88 | 3.62 | 0.78 | 466.57 | 474.67 | 463.83 | 257996 |
| 1782859200 | 463.26 | 6.22 | 1.36 | 459.28 | 465.61 | 454.46 | 297298 |
| 1782772800 | 457.04 | 3.12 | 0.69 | 455.01 | 462.99 | 450 | 202525 |
| 1782513600 | 453.92 | 10.66 | 2.40 | 441.41 | 460.71 | 439.16 | 457794 |
| 1782427200 | 443.26 | -18.78 | -4.06 | 458.42 | 462 | 439.8 | 308151 |
| 1782340800 | 462.04 | -5.64 | -1.21 | 466.79 | 475.96 | 457.99 | 229728 |
| 1782254400 | 467.68 | 17.96 | 3.99 | 450 | 468.51 | 448.395 | 362379 |
| 1782168000 | 449.72 | -16.7 | -3.58 | 460.37 | 465.56 | 434.7 | 379141 |
| 1781822400 | 466.42 | -28.52 | -5.76 | 490 | 491.98 | 461.73 | 445817 |
| 1781736000 | 494.94 | -9.48 | -1.88 | 498.99 | 512.62 | 493.11 | 245183 |
| 1781649600 | 504.42 | -3.14 | -0.62 | 506.27 | 513.145 | 491.87 | 327571 |
| 1781563200 | 507.56 | -11.84 | -2.28 | 514.71 | 519 | 500.05 | 270777 |
| 1781304000 | 519.4 | -6.02 | -1.15 | 527.14 | 530 | 516.93499 | 147159 |
| 1781217600 | 525.41999 | 4.28 | 0.82 | 520.1 | 535.465 | 515.6706 | 175996 |
| 1781131200 | 521.14 | -3.9 | -0.74 | 526.94 | 534.2599 | 515.48 | 182041 |
| 1781044800 | 525.04 | 5.9 | 1.14 | 520.88 | 526.66 | 508.27 | 257497 |
| 1780958400 | 519.14 | -12.27 | -2.31 | 529.02 | 537.79999 | 515.01 | 338895 |
| 1780699200 | 531.41 | -0.72 | -0.14 | 535.85 | 544.2354 | 526.66 | 291935 |
| 1780612800 | 532.13 | 4.06 | 0.77 | 533.54999 | 544 | 525.9401 | 284595 |
| 1780526400 | 528.07 | 3.27 | 0.62 | 517.83 | 536 | 515.5 | 275509 |
| 1780440000 | 524.79999 | -0.12 | -0.02 | 524.75 | 526.98 | 510.77 | 181691 |
| 1780353600 | 524.91999 | 11.41 | 2.22 | 525.94 | 545.29 | 520.5 | 258937 |
| 1780094400 | 513.51 | -9.34 | -1.79 | 523.01 | 524.72 | 511.85 | 447005 |
| 1780008000 | 522.85 | 12.01 | 2.35 | 515.26 | 528.98 | 505.82 | 350235 |
| 1779921600 | 510.84 | 9.71 | 1.94 | 494.97 | 513.95989 | 494.97 | 247359 |
| 1779835200 | 501.13 | -0.22 | -0.04 | 499.61 | 503.81 | 488.4 | 253692 |
| 1779489600 | 501.35 | 11.28 | 2.30 | 490.34 | 505 | 489.13 | 186998 |
| 1779403200 | 490.07 | -2.84 | -0.58 | 489.73 | 493.55 | 480.3789 | 169770 |
| 1779316800 | 492.91 | -0.41 | -0.08 | 492.19 | 499.44 | 485.41 | 254548 |
| 1779230400 | 493.32 | -1.6 | -0.32 | 495.43 | 506.27 | 490.58 | 207736 |
| 1779144000 | 494.92 | 7.96 | 1.63 | 487.01 | 499.7638 | 486.6 | 217028 |
| 1778884800 | 486.96 | -17.22 | -3.42 | 503 | 510.05 | 486.01 | 354111 |
| 1778798400 | 504.18 | 0.31 | 0.06 | 505.82 | 512.64 | 495.08 | 377016 |
| 1778712000 | 503.87 | 4.69 | 0.94 | 495.72 | 507.2 | 485.5 | 528811 |
| 1778625600 | 499.18 | 16.61 | 3.44 | 484.8 | 509.64 | 484.8 | 455451 |
| 1778539200 | 482.57 | 1.58 | 0.33 | 481.19 | 485.04 | 465 | 416427 |
| 1778280000 | 480.99 | -8.89 | -1.81 | 488.34 | 490 | 476.7 | 273789 |
| 1778193600 | 489.88 | -9.54 | -1.91 | 496.94 | 505.54 | 486.54 | 361205 |
| 1778107200 | 499.42 | 5.38 | 1.09 | 489.1 | 504.31 | 474.405 | 381989 |
| 1778020800 | 494.04 | -19.54 | -3.80 | 514.19 | 514.89 | 487.85 | 407767 |
| 1777934400 | 513.58 | 0.29 | 0.06 | 513.21 | 525.62 | 508.51 | 291508 |
| 1777675200 | 513.29 | -6.25 | -1.20 | 523.66999 | 534.4 | 508.62 | 302963 |
| 1777588800 | 519.54 | 16.51 | 3.28 | 503.16 | 523.6 | 503.16 | 392578 |
| 1777502400 | 503.03 | -5.69 | -1.12 | 509.55 | 515.07 | 496.61 | 284724 |
| 1777416000 | 508.72 | 6.82 | 1.36 | 506.21 | 514.89 | 496.51 | 294141 |
| 1777329600 | 501.9 | -14.64 | -2.83 | 518.67999 | 526 | 501.675 | 278327 |
| 1777070400 | 516.54 | -9.95 | -1.89 | 532.15 | 532.15 | 511.898 | 434050 |
| 1776984000 | 526.49 | 14.24 | 2.78 | 520 | 536 | 490.75 | 802702 |
| 1776897600 | 512.25 | -6.13 | -1.18 | 522.33 | 522.33 | 502.035 | 410841 |
| 1776811200 | 518.38 | -3.69 | -0.71 | 520 | 526.17999 | 513.92499 | 234521 |
| 1776724800 | 522.07 | -5.09 | -0.97 | 527.26 | 530.525 | 518.26 | 378645 |
| 1776465600 | 527.16 | -2.94 | -0.55 | 527.05999 | 536.03 | 521.02 | 293303 |
| 1776379200 | 530.1 | -1.58 | -0.30 | 533.82 | 540 | 523.01 | 201233 |
| 1776292800 | 531.67999 | -1.9 | -0.36 | 533.58 | 549.51 | 529.16 | 312058 |
| 1776206400 | 533.58 | -6.26 | -1.16 | 533.6 | 544.14 | 526 | 259989 |
| 1776120000 | 539.84 | 5.35 | 1.00 | 527.33 | 545.0399 | 520.66 | 292669 |
| 1775860800 | 534.49 | -28.72 | -5.10 | 563.17999 | 563.17999 | 531.5 | 320259 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
