CA INC (CA) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
31.5.2024 | 24.75 | 24.75 | 24.71 | 24.71 | -0.33% | 100 | ||
24.5.2024 | 24.79 | 24.79 | 24.79 | 24.79 | -0.88% | 100 | ||
17.5.2024 | 25.02 | 25.02 | 25.01 | 25.01 | 0.00% | 100 | ||
10.5.2024 | 25.01 | 25.01 | 25.01 | 25.01 | +0.48% | 2 | ||
3.5.2024 | 24.91 | 24.91 | 24.89 | 24.89 | +0.20% | 100 | ||
19.4.2024 | 24.89 | 24.89 | 24.84 | 24.84 | -0.29% | 400 | ||
12.4.2024 | 24.91 | 24.91 | 24.91 | 24.91 | +0.04% | 100 | ||
5.4.2024 | 24.90 | 24.90 | 24.90 | 24.90 | -1.31% | 1 600 | ||
28.3.2024 | 25.23 | 25.23 | 25.23 | 25.23 | -0.16% | 1 400 | ||
22.3.2024 | 25.30 | 25.30 | 25.27 | 25.27 | 0.00% | 100 | ||
15.3.2024 | 25.24 | 25.27 | 25.24 | 25.27 | -0.24% | 1 000 | ||
7.3.2024 | 25.33 | 25.33 | 25.33 | 25.33 | +0.19% | 100 | ||
1.3.2024 | 25.31 | 25.31 | 25.28 | 25.28 | +0.07% | 400 | ||
22.2.2024 | 25.26 | 25.26 | 25.26 | 25.26 | +0.07% | 100 | ||
16.2.2024 | 25.23 | 25.26 | 25.23 | 25.24 | -0.04% | 2 200 | ||
8.2.2024 | 25.25 | 25.25 | 25.25 | 25.25 | -0.28% | |||
2.2.2024 | 25.32 | 25.32 | 25.32 | 25.32 | +0.59% | 100 | ||
25.1.2024 | 25.19 | 25.19 | 25.17 | 25.17 | -0.12% | 100 | ||
18.1.2024 | 25.24 | 25.25 | 25.20 | 25.20 | -0.79% | 1 400 | ||
11.1.2024 | 25.40 | 25.40 | 25.40 | 25.40 | +0.23% | |||
5.1.2024 | 25.31 | 25.34 | 25.31 | 25.34 | -0.08% | 500 | ||
28.12.2023 | 25.36 | 25.36 | 25.36 | 25.36 | +0.15% | 300 | ||
22.12.2023 | 25.33 | 25.33 | 25.32 | 25.32 | +0.35% | 900 | ||
15.12.2023 | 25.23 | 25.23 | 25.23 | 25.23 | -61.49% | 10 | ||
7.6.2019 | 65.50 | 65.50 | 65.50 | 65.50 | -10.22% | 150 | ||
5.4.2019 | 68.05 | 72.95 | 68.05 | 72.95 | -3.38% | 70 | ||
29.3.2019 | 75.50 | 75.50 | 75.50 | 75.50 | +5.00% | 0 | ||
22.3.2019 | 71.90 | 71.90 | 71.90 | 71.90 | +0.55% | 0 | ||
15.3.2019 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0 | ||
8.3.2019 | 71.50 | 71.50 | 71.50 | 71.50 | +0.70% | 0 | ||
1.3.2019 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0 | ||
22.2.2019 | 74.00 | 74.00 | 71.00 | 71.00 | -0.15% | 140 | ||
8.2.2019 | 60.05 | 88.00 | 60.05 | 71.10 | +18.50% | 21 420 | ||
4.1.2019 | 60.00 | 60.00 | 60.00 | 60.00 | +1.52% | 120 | ||
28.12.2018 | 59.10 | 59.10 | 59.10 | 59.10 | 0.00% | 0 | ||
21.12.2018 | 59.10 | 59.10 | 59.10 | 59.10 | -2.56% | 0 | ||
14.12.2018 | 60.65 | 60.65 | 60.65 | 60.65 | 0.00% | 0 | ||
7.12.2018 | 64.95 | 64.95 | 60.65 | 60.65 | -9.21% | 2 010 | ||
30.11.2018 | 66.80 | 66.80 | 66.80 | 66.80 | 0.00% | 0 | ||
23.11.2018 | 66.80 | 66.80 | 66.80 | 66.80 | +50.31% | 0 | ||
13.11.2018 | 44.44 | 44.44 | 44.44 | 44.44 | 0.00% | 0 | ||
9.11.2018 | 44.44 | 44.44 | 44.44 | 44.44 | 0.00% | 0 | ||
2.11.2018 | 44.44 | 44.47 | 44.41 | 44.44 | +1.09% | 23 213 721 | ||
26.10.2018 | 43.79 | 44.05 | 43.72 | 43.96 | 0.00% | 5 029 549 | ||
19.10.2018 | 44.00 | 44.08 | 43.89 | 43.96 | +0.59% | 3 833 727 | ||
12.10.2018 | 43.46 | 43.93 | 43.33 | 43.70 | -0.82% | 10 570 085 | ||
5.10.2018 | 44.06 | 44.10 | 44.04 | 44.06 | -0.21% | 1 836 312 | ||
28.9.2018 | 44.04 | 44.15 | 44.01 | 44.15 | +0.13% | 3 800 980 | ||
21.9.2018 | 44.09 | 44.12 | 44.00 | 44.09 | +0.09% | 4 318 578 | ||
14.9.2018 | 44.00 | 44.07 | 43.95 | 44.05 | +0.38% | 2 378 892 | ||
7.9.2018 | 43.80 | 43.97 | 43.80 | 43.88 | +0.18% | 2 672 609 | ||
31.8.2018 | 43.85 | 43.90 | 43.70 | 43.80 | -0.32% | 3 357 549 | ||
24.8.2018 | 43.92 | 44.08 | 43.85 | 43.94 | +0.71% | 8 401 451 | ||
17.8.2018 | 43.55 | 43.70 | 43.54 | 43.63 | +0.57% | 2 742 691 | ||
10.8.2018 | 43.32 | 43.52 | 43.22 | 43.38 | -1.59% | 5 026 157 | ||
3.8.2018 | 44.04 | 44.08 | 44.02 | 44.08 | +0.25% | 3 983 201 | ||
27.7.2018 | 43.96 | 44.00 | 43.91 | 43.97 | -0.03% | 4 049 767 | ||
20.7.2018 | 43.99 | 44.00 | 43.95 | 43.98 | -0.19% | 8 794 621 | ||
13.7.2018 | 44.11 | 44.19 | 43.99 | 44.06 | +19.95% | 21 305 577 | ||
6.7.2018 | 36.50 | 36.90 | 36.37 | 36.73 | +3.02% | 1 436 503 | ||
|
Osobní seznam akcií a indexů
CA INC | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
Graf CA INC
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
Popis stránky
Okénko BIG EXPERT
Lukáš Hrma, ČSNF SICAV, a.s.
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €