Marchés français ouverture 6 h 2 min

CACI International Inc (CACI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
422,69+1,68 (+0,40 %)
À la clôture : 04:00PM EDT
422,69 0,00 (0,00 %)
Échanges après Bourse : 05:47PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024421,23423,72418,85422,69422,6981 977
07 mai 2024425,23427,52420,29421,01421,01158 200
06 mai 2024419,17424,77418,41423,75423,75118 800
03 mai 2024413,79416,94410,67414,95414,95115 500
02 mai 2024410,57411,56404,61410,96410,96141 200
01 mai 2024402,70410,64400,94407,70407,70139 600
30 avr. 2024406,15408,90400,00402,23402,23208 700
29 avr. 2024405,66409,11402,37405,01405,01172 800
26 avr. 2024401,87406,78396,39404,87404,87201 600
25 avr. 2024386,00403,85384,80401,87401,87299 100
24 avr. 2024382,43384,69377,60379,38379,38163 700
23 avr. 2024379,76385,71379,58382,43382,43115 900
22 avr. 2024371,63377,83370,35376,08376,08129 100
19 avr. 2024365,46370,03365,46369,38369,3888 400
18 avr. 2024363,00368,18363,00364,06364,06118 400
17 avr. 2024367,00367,89362,33362,51362,5179 900
16 avr. 2024365,69367,32363,75365,91365,9198 000
15 avr. 2024369,59370,32364,63364,84364,8489 700
12 avr. 2024367,76370,50365,44367,74367,7467 100
11 avr. 2024369,15370,34366,25367,78367,7880 700
10 avr. 2024368,62371,16366,75367,31367,3183 500
09 avr. 2024378,58378,58371,08372,80372,8091 800
08 avr. 2024374,57379,00373,79378,64378,6498 300
05 avr. 2024366,18374,73366,18374,58374,58122 100
04 avr. 2024371,57373,77367,19369,08369,0896 600
03 avr. 2024368,95372,52367,67369,80369,80122 800
02 avr. 2024373,72375,32366,22369,25369,25148 800
01 avr. 2024378,06378,83374,68374,98374,9881 200
28 mars 2024380,00382,65377,90378,83378,8395 200
27 mars 2024377,33378,90376,16378,89378,89128 100
26 mars 2024374,01376,37371,05374,59374,59139 000
25 mars 2024371,55373,97370,05373,74373,74111 700
22 mars 2024374,28374,28369,22370,20370,2091 700
21 mars 2024369,75372,87368,45372,58372,58100 800
20 mars 2024370,71372,29367,08368,70368,70118 000
19 mars 2024369,45371,60367,73370,33370,3396 800
18 mars 2024371,12373,90367,88368,22368,22104 000
15 mars 2024368,32375,41368,32372,68372,68245 200
14 mars 2024374,52374,52369,15372,05372,0586 200
13 mars 2024372,95375,77371,99373,99373,99177 000
12 mars 2024372,64374,04371,08373,52373,5298 200
11 mars 2024373,54374,07369,71372,06372,0694 000
08 mars 2024379,96380,26373,47374,16374,16100 500
07 mars 2024379,00380,07373,58379,52379,52141 900
06 mars 2024378,18379,29375,33376,82376,8287 300
05 mars 2024379,33382,43373,92377,01377,01120 000
04 mars 2024371,22379,98371,22378,73378,73126 400
01 mars 2024374,42376,59369,58369,72369,72114 500
29 févr. 2024372,92375,78370,62374,85374,85130 300
28 févr. 2024370,92373,46369,67372,08372,08107 300
27 févr. 2024368,90371,27367,83371,26371,2693 500
26 févr. 2024369,46371,81367,72368,71368,7184 900
23 févr. 2024369,00370,78367,86369,36369,3692 100
22 févr. 2024368,03368,76366,02367,57367,5776 900
21 févr. 2024364,88366,49363,10366,44366,44116 500
20 févr. 2024366,35368,98363,35364,02364,02131 300
16 févr. 2024363,11369,06358,92366,21366,21155 700
15 févr. 2024360,83362,77359,32362,56362,56105 300
14 févr. 2024360,00362,58357,20359,79359,79128 200
13 févr. 2024360,00362,02355,60357,20357,20126 700
12 févr. 2024360,98363,85360,98361,90361,9098 800
09 févr. 2024356,04361,01356,04360,84360,84109 500
08 févr. 2024351,15355,96350,33355,36355,36138 200
07 févr. 2024351,00354,86349,67351,15351,15114 700
06 févr. 2024345,77353,36345,77349,38349,38138 500
05 févr. 2024345,43347,50342,01346,56346,5677 200
02 févr. 2024345,73350,30344,46348,16348,1698 000
01 févr. 2024343,78347,47343,03346,04346,04123 800
31 janv. 2024343,09347,24342,11343,73343,73232 600
30 janv. 2024346,02346,02341,68342,87342,87274 000
29 janv. 2024342,08344,32338,50344,11344,11138 700
26 janv. 2024337,86345,97337,11342,33342,33160 800
25 janv. 2024337,59337,59326,60334,14334,14233 700
24 janv. 2024342,36344,45339,55339,99339,99163 300
23 janv. 2024345,59346,56338,49339,72339,72140 300
22 janv. 2024337,63345,51337,63344,69344,69121 900
19 janv. 2024333,12338,71330,85335,83335,83117 100
18 janv. 2024330,67332,30327,33331,66331,6676 600
17 janv. 2024327,64332,25327,64330,03330,0379 400
16 janv. 2024332,28332,28326,47330,24330,2488 600
12 janv. 2024332,10333,06328,77332,45332,4585 800
11 janv. 2024329,60330,24326,50329,54329,54109 500
10 janv. 2024325,02329,52323,72329,05329,05119 000
09 janv. 2024325,82325,82321,85324,13324,13109 000
08 janv. 2024322,79325,92319,83325,34325,3493 000
05 janv. 2024318,90323,50316,08323,36323,36282 300
04 janv. 2024316,73317,40314,06314,31314,31153 700
03 janv. 2024322,91323,81314,19315,55315,55274 600
02 janv. 2024322,46327,28322,46326,29326,2995 900
29 déc. 2023322,67325,08321,75323,86323,86114 100
28 déc. 2023321,40322,76320,75322,04322,0461 800
27 déc. 2023320,59322,55320,59321,63321,6360 500
26 déc. 2023320,32321,46320,02320,84320,84156 200
22 déc. 2023319,17322,48318,71320,94320,9490 800
21 déc. 2023317,12318,95315,48317,39317,3997 600
20 déc. 2023318,00320,43315,36315,81315,81125 000
19 déc. 2023321,04321,04315,95318,24318,24133 300
18 déc. 2023319,26321,00318,35319,70319,7097 900
15 déc. 2023319,96321,68316,13318,10318,10335 300
14 déc. 2023331,36333,75319,39322,01322,01155 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...