Mercados españoles cerrados
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0881 -0,0025 (-0,23%) Petróleo Brent
77,25 -1,11 (-1,42%) Bitcoin EUR
64.794,77 +1.180,64 (+1,86%)
Calvert Growth Allocation I (CAGIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 31 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 30 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 29 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 28 may 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 24 may 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 23 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 22 may 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 21 may 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 20 may 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 17 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 16 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 15 may 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 14 may 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 13 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 10 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 09 may 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 08 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 07 may 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 06 may 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 03 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 02 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 01 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 30 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 29 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 26 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 25 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 24 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 23 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 22 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 19 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 18 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 17 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 16 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 15 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 12 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 11 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 10 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 09 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 08 abr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 05 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 04 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 03 abr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 02 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 01 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 28 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 27 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 26 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 25 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 22 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 21 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 20 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 19 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 18 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 15 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 14 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 13 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 12 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 11 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 08 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 07 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 06 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 05 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 04 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 01 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 29 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 28 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 27 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 26 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 23 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 22 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 21 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 20 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 16 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 15 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 14 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 13 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 12 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 09 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 08 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 07 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 06 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 05 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 02 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 01 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 31 ene 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 30 ene 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 29 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 26 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 25 ene 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 24 ene 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 23 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 22 ene 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 19 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 18 ene 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 17 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 16 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 12 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 11 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.