Premium
Caci International Inc (CA8A)
TG
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 | -13.80001 | -4.23053648069 | 326.2 | 335.39999 | 306 | 193 | 328.16161073 | DE |
| 4 | -93.00001 | -22.9403083374 | 405.4 | 405.4 | 306 | 185 | 350.31666021 | DE |
| 12 | -119.40001 | -27.6516929134 | 431.8 | 458.8 | 306 | 179 | 386.75354962 | DE |
| 26 | -110.40001 | -26.1116390728 | 422.8 | 560 | 306 | 194 | 438.29923223 | DE |
| 52 | -33.10001 | -9.58032127352 | 345.5 | 560 | 306 | 122 | 432.76055178 | DE |
| 156 | 4.39999 | 1.42856818182 | 308 | 560 | 282.5 | 95 | 418.44769419 | DE |
| 260 | 4.39999 | 1.42856818182 | 308 | 560 | 282.5 | 95 | 418.44769419 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 311.2 | -12 | -3.71 | 328.2 | 328.2 | 306 | 371 |
| 1740086820 | 323.2 | -9.2 | -2.77 | 331.6 | 331.6 | 319 | 124 |
| 1740000420 | 332.39999 | 11 | 3.42 | 325 | 335.39999 | 324.8 | 555 |
| 1739914020 | 321.39999 | -4.2 | -1.29 | 323.8 | 328 | 320.8 | 171 |
| 1739827620 | 325.6 | 3.8 | 1.18 | 321.2 | 326.39999 | 321.2 | 38 |
| 1739568420 | 321.8 | -2.8 | -0.86 | 326.2 | 329.8 | 320 | 76 |
| 1739482020 | 324.6 | -15.6 | -4.59 | 344.4 | 345 | 323 | 698 |
| 1739395620 | 340.2 | -11.4 | -3.24 | 349.4 | 354.8 | 340.2 | 185 |
| 1739309220 | 351.6 | -20.8 | -5.59 | 370 | 372.4 | 351.4 | 105 |
| 1739222820 | 372.4 | 9.8 | 2.70 | 364.2 | 374.4 | 364.2 | 155 |
| 1738963620 | 362.6 | 4.6 | 1.28 | 358.8 | 368.2 | 358.2 | 45 |
| 1738877220 | 358 | -7.8 | -2.13 | 364 | 369.8 | 357.6 | 156 |
| 1738790820 | 365.8 | -8.4 | -2.24 | 372 | 372 | 364.4 | 209 |
| 1738704420 | 374.2 | 1.4 | 0.38 | 369 | 374.2 | 368.4 | 42 |
| 1738618020 | 372.8 | 2.2 | 0.59 | 367 | 380.4 | 364.4 | 255 |
| 1738358820 | 370.6 | -0.8 | -0.22 | 377.2 | 378.2 | 369.4 | 86 |
| 1738272420 | 371.4 | -0.2 | -0.05 | 370.4 | 375.8 | 358.4 | 190 |
| 1738186020 | 371.6 | -9 | -2.36 | 376.2 | 379.4 | 370.2 | 126 |
| 1738099620 | 380.6 | -16 | -4.03 | 405 | 405 | 375 | 108 |
| 1738013220 | 396.6 | 14 | 3.66 | 382 | 397.4 | 373.6 | 140 |
| 1737754020 | 382.6 | -23.4 | -5.76 | 405.4 | 405.4 | 382.6 | 239 |
| 1737667620 | 406 | -41.4 | -9.25 | 458.6 | 458.8 | 400.2 | 205 |
| 1737581220 | 447.4 | -5.8 | -1.28 | 453.2 | 453.8 | 443.4 | 16 |
| 1737494820 | 453.2 | 18.2 | 4.18 | 440.4 | 453.2 | 439.6 | 63 |
| 1737408420 | 435 | -7.2 | -1.63 | 435.4 | 438.8 | 434.8 | 196 |
| 1737149220 | 442.2 | -1.2 | -0.27 | 446.2 | 446.2 | 442.2 | 67 |
| 1737062820 | 443.4 | 12.2 | 2.83 | 438.8 | 444.2 | 433.2 | 24 |
| 1736976420 | 431.2 | 3 | 0.70 | 431.8 | 433.2 | 430.8 | 33 |
| 1736890020 | 428.2 | 1.4 | 0.33 | 440.4 | 441 | 423.4 | 101 |
| 1736803620 | 426.8 | 3.4 | 0.80 | 420.6 | 426.8 | 415.6 | 22 |
| 1736544420 | 423.4 | 17.8 | 4.39 | 402 | 423.4 | 402 | 34 |
| 1736458020 | 405.6 | 3.2 | 0.80 | 399 | 405.6 | 399 | 7 |
| 1736371620 | 402.4 | 1.4 | 0.35 | 398.4 | 402.4 | 398.4 | 7 |
| 1736285220 | 401 | 0.2 | 0.05 | 401 | 401 | 401 | 3 |
| 1736198820 | 400.8 | -7.6 | -1.86 | 405 | 412 | 400.2 | 146 |
| 1735939620 | 408.4 | 7.4 | 1.85 | 404.4 | 408.4 | 397.6 | 47 |
| 1735853220 | 401 | 11 | 2.82 | 393.8 | 405.8 | 393.6 | 771 |
| 1735594020 | 390 | 5.2 | 1.35 | 385.6 | 391.4 | 385.6 | 75 |
| 1735334820 | 384.8 | -5.4 | -1.38 | 388.8 | 393.6 | 384.8 | 117 |
| 1734989220 | 390.2 | -0.2 | -0.05 | 391.6 | 391.6 | 387 | 70 |
| 1734730020 | 390.4 | 5 | 1.30 | 381.4 | 394.2 | 373 | 412 |
| 1734643620 | 385.4 | -2.6 | -0.67 | 386.2 | 386.2 | 382.8 | 205 |
| 1734557220 | 388 | -7.6 | -1.92 | 393.4 | 397.8 | 388 | 54 |
| 1734470820 | 395.6 | 2.6 | 0.66 | 392.8 | 397.8 | 392.6 | 203 |
| 1734384420 | 393 | 3.2 | 0.82 | 390 | 397.8 | 386.4 | 219 |
| 1734125220 | 389.8 | -10.6 | -2.65 | 394.8 | 394.8 | 386.4 | 318 |
| 1734038820 | 400.4 | -10.4 | -2.53 | 407.8 | 407.8 | 385 | 775 |
| 1733952420 | 410.8 | -9.8 | -2.33 | 421.2 | 427 | 406.4 | 250 |
| 1733866020 | 420.6 | 8.8 | 2.14 | 410.4 | 422.2 | 410.4 | 163 |
| 1733779620 | 411.8 | -17 | -3.96 | 430.4 | 432 | 410.4 | 377 |
| 1733520420 | 428.8 | -3.8 | -0.88 | 430.2 | 432.8 | 427.2 | 227 |
| 1733434020 | 432.6 | -0.6 | -0.14 | 434.6 | 435 | 425.2 | 438 |
| 1733347620 | 433.2 | 3.2 | 0.74 | 430 | 438.4 | 430 | 185 |
| 1733261220 | 430 | -7.2 | -1.65 | 438.2 | 438.2 | 427.2 | 170 |
| 1733174820 | 437.2 | 1.2 | 0.28 | 436.2 | 442.6 | 436.2 | 104 |
| 1732915620 | 436 | 4.4 | 1.02 | 431.8 | 437.8 | 431.8 | 23 |
| 1732829220 | 431.6 | -6 | -1.37 | 435.2 | 435.2 | 431.6 | 51 |
| 1732742820 | 437.6 | -14 | -3.10 | 450.8 | 450.8 | 434.4 | 437 |
| 1732656420 | 451.6 | 8 | 1.80 | 439.4 | 451.6 | 438.2 | 486 |
| 1732570020 | 443.6 | -7.8 | -1.73 | 453.8 | 453.8 | 442.2 | 114 |
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
