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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
29.6.2018 | 35.47 | 35.82 | 35.47 | 35.65 | -1.39% | 2 667 428 | ||
22.6.2018 | 36.23 | 36.25 | 35.92 | 36.15 | -3.01% | 2 143 730 | ||
15.6.2018 | 37.06 | 37.35 | 36.77 | 37.27 | +2.72% | 4 267 081 | ||
8.6.2018 | 36.20 | 36.38 | 36.03 | 36.28 | +0.74% | 2 390 657 | ||
1.6.2018 | 35.90 | 36.15 | 35.76 | 36.01 | +1.26% | 2 176 491 | ||
|
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.
David Matulay, InvestingFox
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?