XNYS
Datos históricos de CGI Inc.
CGI Inc. · GIB
$70.09
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:50 UTC
- Variación en el periodo
- −21.07%
- Máximo
- US$95.20
- 9 de enero de 2026
- Mínimo
- US$59.63
- 18 de junio de 2026
- Volumen medio diario
- 0.44 M
Del 10 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 | 69.69 | 71.00 | 69.48 | 70.09 | +0.59% | 443,517.278 |
| 8 oct 2026 | 68.63 | 69.81 | 68.63 | 69.68 | +0.99% | 482,595.173 |
| 7 oct 2026 | 69.60 | 70.34 | 68.81 | 69.00 | −0.86% | 566,717.014 |
| 6 oct 2026 | 70.69 | 70.78 | 68.91 | 69.60 | −2.05% | 378,737.761 |
| 5 oct 2026 | 69.97 | 71.60 | 69.72 | 71.06 | +1.24% | 342,843.613 |
| 2 oct 2026 | 70.93 | 71.33 | 69.95 | 70.19 | −1.11% | 476,588.707 |
| 1 oct 2026 | 71.91 | 74.20 | 70.35 | 70.98 | +4.34% | 820,402.08 |
| 30 sep 2026 | 67.68 | 68.75 | 67.29 | 68.03 | +0.61% | 616,194.757 |
| 29 sep 2026 | 67.36 | 67.72 | 67.07 | 67.62 | −0.13% | 557,963.792 |
| 28 sep 2026 | 67.06 | 67.80 | 66.52 | 67.71 | −0.09% | 375,907.802 |
| 25 sep 2026 | 67.88 | 68.16 | 67.40 | 67.77 | −0.54% | 309,902.01 |
| 24 sep 2026 | 69.05 | 69.65 | 67.70 | 68.14 | −1.43% | 313,922.619 |
| 23 sep 2026 | 69.52 | 69.73 | 69.09 | 69.13 | −0.50% | 466,760.508 |
| 22 sep 2026 | 70.36 | 70.36 | 68.47 | 69.48 | +0.09% | 421,332 |
| 21 sep 2026 | 69.83 | 69.85 | 68.95 | 69.42 | +0.07% | 426,075.275 |
| 18 sep 2026 | 71.68 | 71.68 | 69.32 | 69.37 | −2.50% | 647,273.85 |
| 17 sep 2026 | 71.25 | 71.82 | 70.88 | 71.15 | +0.35% | 262,414.635 |
| 16 sep 2026 | 71.26 | 71.70 | 70.77 | 70.90 | −1.69% | 259,387.582 |
| 15 sep 2026 | 71.75 | 73.32 | 71.75 | 72.12 | −1.08% | 298,803.187 |
| 14 sep 2026 | 71.52 | 73.31 | 70.76 | 72.91 | +3.85% | 429,069.463 |
| 11 sep 2026 | 69.61 | 70.32 | 69.26 | 70.21 | +1.67% | 356,132.007 |
| 10 sep 2026 | 68.89 | 69.79 | 68.69 | 69.06 | +0.31% | 546,170.856 |
| 9 sep 2026 | 70.25 | 70.35 | 68.36 | 68.85 | −2.55% | 662,442.416 |
| 8 sep 2026 | 72.77 | 72.95 | 70.51 | 70.65 | −4.07% | 528,739.22 |
| 4 sep 2026 | 73.74 | 74.15 | 72.83 | 73.65 | −1.59% | 501,724.317 |
| 3 sep 2026 | 73.89 | 75.30 | 73.70 | 74.84 | +2.73% | 321,145.306 |
| 2 sep 2026 | 73.31 | 74.35 | 72.83 | 72.85 | −1.18% | 277,405.477 |
| 1 sep 2026 | 74.83 | 75.42 | 73.19 | 73.72 | −2.03% | 376,692.825 |
| 31 ago 2026 | 74.21 | 75.77 | 73.82 | 75.25 | +0.64% | 413,614.222 |
| 28 ago 2026 | 74.85 | 75.51 | 74.44 | 74.77 | +0.35% | 342,123.411 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.