XNAS
Datos históricos de CAE Inc.
CAE Inc. · CAE
$23.73
▼ -0.01 (-0.04%)
Última operación · 11/10/2026, 23:52:20 UTC
- Variación en el periodo
- −14.14%
- Máximo
- US$34.24
- 16 de enero de 2026
- Mínimo
- US$22.76
- 22 de mayo de 2026
- Volumen medio diario
- 0.74 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.38 | 23.81 | 23.38 | 23.74 | +2.55% | 414,376.86 |
| 8 oct 2026 | 23.12 | 23.27 | 22.97 | 23.15 | 0.00% | 541,453.861 |
| 7 oct 2026 | 23.60 | 23.61 | 23.01 | 23.15 | −2.44% | 621,718.207 |
| 6 oct 2026 | 23.85 | 23.93 | 23.43 | 23.73 | +0.08% | 675,190.879 |
| 5 oct 2026 | 24.08 | 24.08 | 23.69 | 23.71 | −1.23% | 470,319.338 |
| 2 oct 2026 | 24.28 | 24.28 | 23.78 | 24.01 | −0.15% | 384,692.922 |
| 1 oct 2026 | 23.89 | 24.32 | 23.85 | 24.04 | +0.12% | 1.1 M |
| 30 sep 2026 | 24.15 | 24.26 | 23.95 | 24.01 | −0.99% | 793,697.249 |
| 29 sep 2026 | 24.20 | 24.41 | 23.71 | 24.25 | −0.12% | 1.46 M |
| 28 sep 2026 | 24.63 | 25.04 | 24.24 | 24.28 | −2.33% | 739,307.589 |
| 25 sep 2026 | 24.56 | 24.93 | 24.52 | 24.86 | +0.97% | 619,752.614 |
| 24 sep 2026 | 24.33 | 24.75 | 24.26 | 24.62 | +0.86% | 1.06 M |
| 23 sep 2026 | 24.36 | 24.76 | 24.18 | 24.41 | −0.65% | 717,559.577 |
| 22 sep 2026 | 24.63 | 24.71 | 24.19 | 24.57 | +0.12% | 696,308.968 |
| 21 sep 2026 | 23.71 | 24.55 | 23.66 | 24.54 | +4.12% | 946,974.919 |
| 18 sep 2026 | 24.21 | 24.21 | 23.53 | 23.57 | −2.72% | 1.18 M |
| 17 sep 2026 | 24.25 | 24.52 | 24.12 | 24.23 | +0.75% | 1.07 M |
| 16 sep 2026 | 23.67 | 24.35 | 23.67 | 24.05 | +1.43% | 1.57 M |
| 15 sep 2026 | 24.28 | 24.35 | 23.67 | 23.71 | −2.51% | 937,744.264 |
| 14 sep 2026 | 23.80 | 24.52 | 23.75 | 24.32 | +1.42% | 1.12 M |
| 11 sep 2026 | 23.92 | 24.15 | 23.81 | 23.98 | +1.27% | 779,925.983 |
| 10 sep 2026 | 23.95 | 24.32 | 23.66 | 23.68 | −1.58% | 861,400.492 |
| 9 sep 2026 | 24.19 | 24.33 | 23.87 | 24.06 | −0.91% | 982,323.705 |
| 8 sep 2026 | 24.42 | 24.42 | 23.91 | 24.28 | −0.53% | 941,942.305 |
| 4 sep 2026 | 24.31 | 24.49 | 24.05 | 24.41 | −0.33% | 1.05 M |
| 3 sep 2026 | 23.60 | 24.60 | 23.60 | 24.49 | +3.25% | 1.01 M |
| 2 sep 2026 | 23.56 | 23.93 | 23.56 | 23.72 | +0.68% | 1.03 M |
| 1 sep 2026 | 23.94 | 24.11 | 23.26 | 23.56 | −2.48% | 1.63 M |
| 31 ago 2026 | 24.08 | 24.20 | 23.85 | 24.16 | −0.49% | 1.04 M |
| 28 ago 2026 | 25.01 | 25.07 | 24.26 | 24.28 | −2.49% | 725,112.756 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.