Print

Quotes and Market Data

Find a quote

CONSTELLATION SOFTWARE INC.

3,810.09 Up 64.25 (1.69 %)

Delayed : 2024/06/21 16:00:02

  • Previous close $3,745.84
  • Opening $3,749.99
  • Price Ask $3,779.46
  • Price Bid $3,779.46
  • Size Bid 1
  • Size Ask 1
  • Today High $3,823.00
  • Today Low $3,749.99
  • 52 Weeks High $3,882.22
  • 52 Weeks Low $2,585.25
  • Volume 177,788

Fundamentals

  • P/E Ratio : 102.27
  • Earnings/Share : 6.66
  • Dividends/Share : $1.37
  • Current Div. Yield : 0.14
  • Market Cap (M) : 80,741.64
  • Shares Out (M) : 21.19
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/20

Intraday history

Hour Last Change High Low Volume
04:00 PM $3,810.09 Down $ -2.64 $3,810.09 $3,810.09 40,600
03:59 PM $3,812.73 Down $ -5.30 $3,819.49 $3,802.00 1,700
03:58 PM $3,818.03 Up $4.12 $3,822.15 $3,813.90 400
03:56 PM $3,813.91 Down $ -5.54 $3,813.91 $3,813.91 200
03:56 PM $3,813.91 Up $0.00 $3,813.91 $3,813.91 0
03:55 PM $3,819.45 Down $ -3.54 $3,823.00 $3,813.91 600
03:54 PM $3,822.99 Up $3.25 $3,822.99 $3,822.99 100
03:52 PM $3,819.74 Down $ -2.21 $3,819.74 $3,819.74 100
03:52 PM $3,819.74 Up $0.00 $3,819.74 $3,819.74 0
03:50 PM $3,821.95 Up $3.15 $3,821.95 $3,807.26 600
03:50 PM $3,821.95 Up $0.00 $3,821.95 $3,807.26 0
03:46 PM $3,818.80 Up $2.30 $3,819.40 $3,818.80 200
03:46 PM $3,818.80 Up $0.00 $3,819.40 $3,818.80 0
03:46 PM $3,818.80 Up $0.00 $3,819.40 $3,818.80 0
03:46 PM $3,818.80 Up $0.00 $3,819.40 $3,818.80 0
03:45 PM $3,816.50 Up $8.20 $3,816.50 $3,813.45 400
03:41 PM $3,808.30 Up $7.14 $3,808.30 $3,808.30 300
03:41 PM $3,808.30 Up $0.00 $3,808.30 $3,808.30 0
03:41 PM $3,808.30 Up $0.00 $3,808.30 $3,808.30 0
03:41 PM $3,808.30 Up $0.00 $3,808.30 $3,808.30 0
03:28 PM $3,801.16 Down $ -10.25 $3,812.35 $3,801.16 400
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:28 PM $3,801.16 Up $0.00 $3,812.35 $3,801.16 0
03:22 PM $3,811.41 Down $ -2.54 $3,811.41 $3,811.41 100
03:22 PM $3,811.41 Up $0.00 $3,811.41 $3,811.41 0
03:22 PM $3,811.41 Up $0.00 $3,811.41 $3,811.41 0
03:22 PM $3,811.41 Up $0.00 $3,811.41 $3,811.41 0
03:22 PM $3,811.41 Up $0.00 $3,811.41 $3,811.41 0
03:22 PM $3,811.41 Up $0.00 $3,811.41 $3,811.41 0
03:21 PM $3,813.95 Down $ -6.05 $3,813.96 $3,813.95 200
03:20 PM $3,820.00 Down $ -1.73 $3,820.00 $3,819.20 500
03:17 PM $3,821.73 Up $3.73 $3,821.74 $3,821.73 200
03:17 PM $3,821.73 Up $0.00 $3,821.74 $3,821.73 0
03:17 PM $3,821.73 Up $0.00 $3,821.74 $3,821.73 0
03:15 PM $3,818.00 Up $11.20 $3,818.00 $3,800.00 1,100
03:15 PM $3,818.00 Up $0.00 $3,818.00 $3,800.00 0
03:13 PM $3,806.80 Down $ -1.00 $3,806.80 $3,806.80 100
03:13 PM $3,806.80 Up $0.00 $3,806.80 $3,806.80 0
03:11 PM $3,807.80 Up $1.20 $3,807.80 $3,807.80 100
03:11 PM $3,807.80 Up $0.00 $3,807.80 $3,807.80 0
03:09 PM $3,806.60 Down $ -2.40 $3,806.60 $3,806.60 200
03:09 PM $3,806.60 Up $0.00 $3,806.60 $3,806.60 0
02:53 PM $3,809.00 Up $4.40 $3,809.01 $3,809.00 300
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:53 PM $3,809.00 Up $0.00 $3,809.01 $3,809.00 0
02:52 PM $3,804.60 Up $4.62 $3,804.60 $3,802.01 500
02:47 PM $3,799.98 Down $ -0.01 $3,799.98 $3,799.51 200
02:47 PM $3,799.98 Up $0.00 $3,799.98 $3,799.51 0
02:47 PM $3,799.98 Up $0.00 $3,799.98 $3,799.51 0
02:47 PM $3,799.98 Up $0.00 $3,799.98 $3,799.51 0
02:47 PM $3,799.98 Up $0.00 $3,799.98 $3,799.51 0
02:45 PM $3,799.99 Up $1.85 $3,799.99 $3,797.20 300
02:45 PM $3,799.99 Up $0.00 $3,799.99 $3,797.20 0
02:41 PM $3,798.14 Up $1.04 $3,798.14 $3,798.14 100
02:41 PM $3,798.14 Up $0.00 $3,798.14 $3,798.14 0
02:41 PM $3,798.14 Up $0.00 $3,798.14 $3,798.14 0
02:41 PM $3,798.14 Up $0.00 $3,798.14 $3,798.14 0
02:35 PM $3,797.10 Up $3.10 $3,797.10 $3,797.10 100
02:35 PM $3,797.10 Up $0.00 $3,797.10 $3,797.10 0
02:35 PM $3,797.10 Up $0.00 $3,797.10 $3,797.10 0
02:35 PM $3,797.10 Up $0.00 $3,797.10 $3,797.10 0
02:35 PM $3,797.10 Up $0.00 $3,797.10 $3,797.10 0
02:35 PM $3,797.10 Up $0.00 $3,797.10 $3,797.10 0
02:34 PM $3,794.00 Up $1.15 $3,794.00 $3,794.00 100
02:33 PM $3,792.85 Down $ -0.70 $3,792.85 $3,792.85 100
02:32 PM $3,793.55 Down $ -0.50 $3,793.55 $3,793.55 100
02:30 PM $3,794.05 Down $ -6.38 $3,794.05 $3,794.05 100
02:30 PM $3,794.05 Up $0.00 $3,794.05 $3,794.05 0
02:25 PM $3,800.43 Up $8.66 $3,800.43 $3,795.67 500
02:25 PM $3,800.43 Up $0.00 $3,800.43 $3,795.67 0
02:25 PM $3,800.43 Up $0.00 $3,800.43 $3,795.67 0
02:25 PM $3,800.43 Up $0.00 $3,800.43 $3,795.67 0
02:25 PM $3,800.43 Up $0.00 $3,800.43 $3,795.67 0
02:24 PM $3,791.77 Down $ -4.24 $3,791.77 $3,791.77 100
02:20 PM $3,796.00 Down $ -3.34 $3,798.94 $3,796.00 200
02:20 PM $3,796.00 Up $0.00 $3,798.94 $3,796.00 0
02:20 PM $3,796.00 Up $0.00 $3,798.94 $3,796.00 0
02:20 PM $3,796.00 Up $0.00 $3,798.94 $3,796.00 0
02:18 PM $3,799.34 Up $4.17 $3,799.34 $3,799.34 100
02:18 PM $3,799.34 Up $0.00 $3,799.34 $3,799.34 0
02:17 PM $3,795.17 Up $0.10 $3,795.17 $3,795.17 100
02:13 PM $3,795.07 Down $ -1.98 $3,795.07 $3,795.07 100
02:13 PM $3,795.07 Up $0.00 $3,795.07 $3,795.07 0
02:13 PM $3,795.07 Up $0.00 $3,795.07 $3,795.07 0
02:13 PM $3,795.07 Up $0.00 $3,795.07 $3,795.07 0
02:11 PM $3,797.05 Down $ -2.95 $3,797.05 $3,797.05 100
02:11 PM $3,797.05 Up $0.00 $3,797.05 $3,797.05 0
02:10 PM $3,800.00 Up $0.66 $3,800.00 $3,800.00 100
02:04 PM $3,799.34 Up $4.60 $3,799.34 $3,799.34 100
02:04 PM $3,799.34 Up $0.00 $3,799.34 $3,799.34 0
02:04 PM $3,799.34 Up $0.00 $3,799.34 $3,799.34 0
02:04 PM $3,799.34 Up $0.00 $3,799.34 $3,799.34 0
02:04 PM $3,799.34 Up $0.00 $3,799.34 $3,799.34 0
02:04 PM $3,799.34 Up $0.00 $3,799.34 $3,799.34 0
02:01 PM $3,794.74 Up $3.14 $3,794.74 $3,794.74 100
02:01 PM $3,794.74 Up $0.00 $3,794.74 $3,794.74 0
02:01 PM $3,794.74 Up $0.00 $3,794.74 $3,794.74 0
01:53 PM $3,791.60 Up $0.25 $3,791.60 $3,791.60 100
01:53 PM $3,791.60 Up $0.00 $3,791.60 $3,791.60 0
01:53 PM $3,791.60 Up $0.00 $3,791.60 $3,791.60 0
01:53 PM $3,791.60 Up $0.00 $3,791.60 $3,791.60 0
01:53 PM $3,791.60 Up $0.00 $3,791.60 $3,791.60 0
01:53 PM $3,791.60 Up $0.00 $3,791.60 $3,791.60 0
01:53 PM $3,791.60 Up $0.00 $3,791.60 $3,791.60 0
01:53 PM $3,791.60 Up $0.00 $3,791.60 $3,791.60 0
01:49 PM $3,791.35 Down $ -0.65 $3,791.35 $3,791.35 300
01:49 PM $3,791.35 Up $0.00 $3,791.35 $3,791.35 0
01:49 PM $3,791.35 Up $0.00 $3,791.35 $3,791.35 0
01:49 PM $3,791.35 Up $0.00 $3,791.35 $3,791.35 0
01:47 PM $3,792.00 Up $9.30 $3,792.00 $3,792.00 100
01:47 PM $3,792.00 Up $0.00 $3,792.00 $3,792.00 0
01:45 PM $3,782.70 Up $0.67 $3,782.70 $3,782.70 200
01:45 PM $3,782.70 Up $0.00 $3,782.70 $3,782.70 0
01:40 PM $3,782.03 Down $ -12.10 $3,792.60 $3,782.03 400
01:40 PM $3,782.03 Up $0.00 $3,792.60 $3,782.03 0
01:40 PM $3,782.03 Up $0.00 $3,792.60 $3,782.03 0
01:40 PM $3,782.03 Up $0.00 $3,792.60 $3,782.03 0
01:40 PM $3,782.03 Up $0.00 $3,792.60 $3,782.03 0
01:39 PM $3,794.13 Up $0.30 $3,795.01 $3,794.13 300
01:33 PM $3,793.83 Up $0.31 $3,793.83 $3,793.82 300
01:33 PM $3,793.83 Up $0.00 $3,793.83 $3,793.82 0
01:33 PM $3,793.83 Up $0.00 $3,793.83 $3,793.82 0
01:33 PM $3,793.83 Up $0.00 $3,793.83 $3,793.82 0
01:33 PM $3,793.83 Up $0.00 $3,793.83 $3,793.82 0
01:33 PM $3,793.83 Up $0.00 $3,793.83 $3,793.82 0
01:21 PM $3,793.52 Down $ -1.18 $3,793.52 $3,791.85 300
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:21 PM $3,793.52 Up $0.00 $3,793.52 $3,791.85 0
01:15 PM $3,794.70 Up $3.44 $3,794.70 $3,794.70 100
01:15 PM $3,794.70 Up $0.00 $3,794.70 $3,794.70 0
01:15 PM $3,794.70 Up $0.00 $3,794.70 $3,794.70 0
01:15 PM $3,794.70 Up $0.00 $3,794.70 $3,794.70 0
01:15 PM $3,794.70 Up $0.00 $3,794.70 $3,794.70 0
01:15 PM $3,794.70 Up $0.00 $3,794.70 $3,794.70 0
01:11 PM $3,791.26 Up $0.26 $3,792.10 $3,791.26 200
01:11 PM $3,791.26 Up $0.00 $3,792.10 $3,791.26 0
01:11 PM $3,791.26 Up $0.00 $3,792.10 $3,791.26 0
01:11 PM $3,791.26 Up $0.00 $3,792.10 $3,791.26 0
01:04 PM $3,791.00 Down $ -2.34 $3,793.36 $3,791.00 200
01:04 PM $3,791.00 Up $0.00 $3,793.36 $3,791.00 0
01:04 PM $3,791.00 Up $0.00 $3,793.36 $3,791.00 0
01:04 PM $3,791.00 Up $0.00 $3,793.36 $3,791.00 0
01:04 PM $3,791.00 Up $0.00 $3,793.36 $3,791.00 0
01:04 PM $3,791.00 Up $0.00 $3,793.36 $3,791.00 0
01:04 PM $3,791.00 Up $0.00 $3,793.36 $3,791.00 0
01:01 PM $3,793.34 Up $2.34 $3,793.34 $3,793.33 200
01:01 PM $3,793.34 Up $0.00 $3,793.34 $3,793.33 0
01:01 PM $3,793.34 Up $0.00 $3,793.34 $3,793.33 0
01:00 PM $3,791.00 Down $ -2.03 $3,793.03 $3,791.00 900
12:58 PM $3,793.03 Up $2.37 $3,793.03 $3,791.50 400
12:58 PM $3,793.03 Up $0.00 $3,793.03 $3,791.50 0
12:55 PM $3,790.66 Down $ -2.69 $3,790.66 $3,790.66 100
12:55 PM $3,790.66 Up $0.00 $3,790.66 $3,790.66 0
12:55 PM $3,790.66 Up $0.00 $3,790.66 $3,790.66 0
12:53 PM $3,793.35 Up $0.10 $3,793.65 $3,793.35 400
12:53 PM $3,793.35 Up $0.00 $3,793.65 $3,793.35 0
12:50 PM $3,793.25 Down $ -5.80 $3,793.26 $3,793.25 200
12:50 PM $3,793.25 Up $0.00 $3,793.26 $3,793.25 0
12:50 PM $3,793.25 Up $0.00 $3,793.26 $3,793.25 0
12:47 PM $3,799.05 Up $2.11 $3,799.05 $3,799.04 200
12:47 PM $3,799.05 Up $0.00 $3,799.05 $3,799.04 0
12:47 PM $3,799.05 Up $0.00 $3,799.05 $3,799.04 0
12:46 PM $3,796.94 Up $0.33 $3,796.94 $3,796.94 100
12:44 PM $3,796.62 Down $ -0.22 $3,796.62 $3,796.62 100
12:44 PM $3,796.62 Up $0.00 $3,796.62 $3,796.62 0
12:41 PM $3,796.83 Down $ -0.01 $3,796.83 $3,796.83 100
12:41 PM $3,796.83 Up $0.00 $3,796.83 $3,796.83 0
12:41 PM $3,796.83 Up $0.00 $3,796.83 $3,796.83 0
12:37 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 100
12:37 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:37 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:37 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:31 PM $3,796.84 Down $ -7.81 $3,796.84 $3,796.84 100
12:31 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:31 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:31 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:31 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:31 PM $3,796.84 Up $0.00 $3,796.84 $3,796.84 0
12:26 PM $3,804.65 Down $ -1.05 $3,804.65 $3,804.65 100
12:26 PM $3,804.65 Up $0.00 $3,804.65 $3,804.65 0
12:26 PM $3,804.65 Up $0.00 $3,804.65 $3,804.65 0
12:26 PM $3,804.65 Up $0.00 $3,804.65 $3,804.65 0
12:26 PM $3,804.65 Up $0.00 $3,804.65 $3,804.65 0
12:19 PM $3,805.70 Up $0.70 $3,805.70 $3,805.70 100
12:19 PM $3,805.70 Up $0.00 $3,805.70 $3,805.70 0
12:19 PM $3,805.70 Up $0.00 $3,805.70 $3,805.70 0
12:19 PM $3,805.70 Up $0.00 $3,805.70 $3,805.70 0
12:19 PM $3,805.70 Up $0.00 $3,805.70 $3,805.70 0
12:19 PM $3,805.70 Up $0.00 $3,805.70 $3,805.70 0
12:19 PM $3,805.70 Up $0.00 $3,805.70 $3,805.70 0
12:10 PM $3,805.00 Up $0.42 $3,805.00 $3,805.00 100
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:10 PM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
12:02 PM $3,804.58 Up $3.29 $3,804.58 $3,804.58 200
12:02 PM $3,804.58 Up $0.00 $3,804.58 $3,804.58 0
12:02 PM $3,804.58 Up $0.00 $3,804.58 $3,804.58 0
12:02 PM $3,804.58 Up $0.00 $3,804.58 $3,804.58 0
12:02 PM $3,804.58 Up $0.00 $3,804.58 $3,804.58 0
12:02 PM $3,804.58 Up $0.00 $3,804.58 $3,804.58 0
12:02 PM $3,804.58 Up $0.00 $3,804.58 $3,804.58 0
12:02 PM $3,804.58 Up $0.00 $3,804.58 $3,804.58 0
12:01 PM $3,801.29 Up $0.38 $3,801.29 $3,801.29 100
11:59 AM $3,800.92 Up $1.79 $3,800.92 $3,800.92 100
11:59 AM $3,800.92 Up $0.00 $3,800.92 $3,800.92 0
11:55 AM $3,799.13 Down $ -5.66 $3,801.00 $3,797.85 500
11:55 AM $3,799.13 Up $0.00 $3,801.00 $3,797.85 0
11:55 AM $3,799.13 Up $0.00 $3,801.00 $3,797.85 0
11:55 AM $3,799.13 Up $0.00 $3,801.00 $3,797.85 0
11:54 AM $3,804.78 Up $4.78 $3,804.78 $3,804.78 100
11:52 AM $3,800.00 Down $ -4.74 $3,801.00 $3,800.00 1,200
11:52 AM $3,800.00 Up $0.00 $3,801.00 $3,800.00 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 100
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:43 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:42 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 100
11:41 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 100
11:39 AM $3,804.74 Down $ -0.26 $3,804.74 $3,804.74 100
11:39 AM $3,804.74 Up $0.00 $3,804.74 $3,804.74 0
11:33 AM $3,805.00 Up $7.32 $3,805.00 $3,805.00 100
11:33 AM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
11:33 AM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
11:33 AM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
11:33 AM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
11:33 AM $3,805.00 Up $0.00 $3,805.00 $3,805.00 0
11:27 AM $3,797.68 Up $5.14 $3,797.68 $3,795.00 200
11:27 AM $3,797.68 Up $0.00 $3,797.68 $3,795.00 0
11:27 AM $3,797.68 Up $0.00 $3,797.68 $3,795.00 0
11:27 AM $3,797.68 Up $0.00 $3,797.68 $3,795.00 0
11:27 AM $3,797.68 Up $0.00 $3,797.68 $3,795.00 0
11:27 AM $3,797.68 Up $0.00 $3,797.68 $3,795.00 0
11:17 AM $3,792.53 Down $ -5.97 $3,792.53 $3,791.68 200
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:17 AM $3,792.53 Up $0.00 $3,792.53 $3,791.68 0
11:10 AM $3,798.50 Up $0.01 $3,798.50 $3,798.50 100
11:10 AM $3,798.50 Up $0.00 $3,798.50 $3,798.50 0
11:10 AM $3,798.50 Up $0.00 $3,798.50 $3,798.50 0
11:10 AM $3,798.50 Up $0.00 $3,798.50 $3,798.50 0
11:10 AM $3,798.50 Up $0.00 $3,798.50 $3,798.50 0
11:10 AM $3,798.50 Up $0.00 $3,798.50 $3,798.50 0
11:10 AM $3,798.50 Up $0.00 $3,798.50 $3,798.50 0
11:09 AM $3,798.49 Down $ -3.54 $3,798.49 $3,798.49 100
11:00 AM $3,802.03 Down $ -0.47 $3,809.16 $3,802.03 300
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
11:00 AM $3,802.03 Up $0.00 $3,809.16 $3,802.03 0
10:59 AM $3,802.50 Up $2.50 $3,802.50 $3,802.50 100
10:57 AM $3,800.00 Up $7.12 $3,800.00 $3,800.00 200
10:57 AM $3,800.00 Up $0.00 $3,800.00 $3,800.00 0
10:56 AM $3,792.88 Up $5.36 $3,792.88 $3,792.88 100
10:49 AM $3,787.52 Up $6.52 $3,787.52 $3,785.00 200
10:49 AM $3,787.52 Up $0.00 $3,787.52 $3,785.00 0
10:49 AM $3,787.52 Up $0.00 $3,787.52 $3,785.00 0
10:49 AM $3,787.52 Up $0.00 $3,787.52 $3,785.00 0
10:49 AM $3,787.52 Up $0.00 $3,787.52 $3,785.00 0
10:49 AM $3,787.52 Up $0.00 $3,787.52 $3,785.00 0
10:49 AM $3,787.52 Up $0.00 $3,787.52 $3,785.00 0
10:46 AM $3,781.00 Up $6.15 $3,781.00 $3,776.25 500
10:46 AM $3,781.00 Up $0.00 $3,781.00 $3,776.25 0
10:46 AM $3,781.00 Up $0.00 $3,781.00 $3,776.25 0
10:41 AM $3,774.85 Down $ -5.94 $3,776.24 $3,774.85 300
10:41 AM $3,774.85 Up $0.00 $3,776.24 $3,774.85 0
10:41 AM $3,774.85 Up $0.00 $3,776.24 $3,774.85 0
10:41 AM $3,774.85 Up $0.00 $3,776.24 $3,774.85 0
10:41 AM $3,774.85 Up $0.00 $3,776.24 $3,774.85 0
10:18 AM $3,780.79 Up $8.74 $3,780.79 $3,780.79 100
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
10:18 AM $3,780.79 Up $0.00 $3,780.79 $3,780.79 0
09:45 AM $3,772.05 Up $8.75 $3,772.05 $3,772.05 100
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:45 AM $3,772.05 Up $0.00 $3,772.05 $3,772.05 0
09:39 AM $3,763.30 Down $ -1.26 $3,763.30 $3,763.30 100
09:39 AM $3,763.30 Up $0.00 $3,763.30 $3,763.30 0
09:39 AM $3,763.30 Up $0.00 $3,763.30 $3,763.30 0
09:39 AM $3,763.30 Up $0.00 $3,763.30 $3,763.30 0
09:39 AM $3,763.30 Up $0.00 $3,763.30 $3,763.30 0
09:39 AM $3,763.30 Up $0.00 $3,763.30 $3,763.30 0
09:38 AM $3,764.56 Up $0.01 $3,764.56 $3,764.55 200
09:37 AM $3,764.55 Up $14.56 $3,764.55 $3,764.55 100
09:30 AM $3,749.99 Up $4.15 $3,749.99 $3,749.99 104,000
09:30 AM $3,749.99 Up $0.00 $3,749.99 $3,749.99 0
09:30 AM $3,749.99 Up $0.00 $3,749.99 $3,749.99 0
09:30 AM $3,749.99 Up $0.00 $3,749.99 $3,749.99 0
09:30 AM $3,749.99 Up $0.00 $3,749.99 $3,749.99 0
09:30 AM $3,749.99 Up $0.00 $3,749.99 $3,749.99 0
09:30 AM $3,749.99 Up $0.00 $3,749.99 $3,749.99 0
Previous close $3,745.84

One month history

Date Closing Opening High Low Volume
21-06-2024 $3,810.09 $3,801.29 $3,823.00 $3,782.03 57,500
20-06-2024 $3,745.84 $3,767.60 $3,776.33 $3,730.63 39,400
19-06-2024 $3,764.07 $3,793.30 $3,797.99 $3,758.00 9,700
18-06-2024 $3,783.74 $3,798.55 $3,806.50 $3,775.80 36,700
17-06-2024 $3,771.15 $3,745.79 $3,779.67 $3,744.95 11,100
14-06-2024 $3,800.00 $3,799.76 $3,801.89 $3,784.86 25,700
13-06-2024 $3,785.12 $3,815.03 $3,817.01 $3,775.00 7,800
12-06-2024 $3,856.99 $3,836.80 $3,869.80 $3,824.00 17,500
11-06-2024 $3,816.78 $3,792.52 $3,820.69 $3,779.75 11,500
10-06-2024 $3,869.98 $3,872.00 $3,879.99 $3,856.85 24,700
07-06-2024 $3,841.84 $3,850.00 $3,861.99 $3,833.98 15,800
06-06-2024 $3,807.95 $3,812.32 $3,819.41 $3,758.36 14,200
05-06-2024 $3,824.31 $3,843.10 $3,857.10 $3,823.90 14,400
04-06-2024 $3,793.42 $3,750.00 $3,801.51 $3,740.37 16,400
03-06-2024 $3,791.08 $3,809.42 $3,812.20 $3,762.01 25,500
31-05-2024 $3,791.07 $3,721.00 $3,812.17 $3,717.66 96,300
30-05-2024 $3,718.82 $3,773.09 $3,784.84 $3,718.82 16,500
29-05-2024 $3,760.84 $3,755.00 $3,778.20 $3,748.50 19,200
28-05-2024 $3,780.01 $3,760.21 $3,789.30 $3,759.98 8,800
27-05-2024 $3,723.03 $3,743.75 $3,745.87 $3,714.10 5,200
24-05-2024 $3,818.00 $3,803.15 $3,825.01 $3,797.21 18,400
23-05-2024 $3,722.08 $3,720.15 $3,734.41 $3,692.50 14,600
22-05-2024 $3,709.05 $3,745.87 $3,751.69 $3,709.05 9,200
21-05-2024 $3,707.93 $3,697.50 $3,723.23 $3,690.82 27,500
17-05-2024 $3,694.99 $3,708.89 $3,733.68 $3,694.64 12,000
16-05-2024 $3,683.26 $3,626.00 $3,703.00 $3,626.00 16,400
15-05-2024 $3,654.67 $3,669.48 $3,669.48 $3,645.09 15,000
14-05-2024 $3,644.03 $3,643.00 $3,685.55 $3,629.37 25,100
13-05-2024 $3,707.87 $3,695.61 $3,715.22 $3,620.32 24,500
10-05-2024 $3,736.30 $3,797.35 $3,797.35 $3,736.30 27,400
Graphs are not available, please refer to the detailed table
Back to top