Mercados españoles cerrados en 1 hr 10 mins

Caleres, Inc. (CAL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,16+1,34 (+3,74%)
A partir del 10:20AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202436,0737,1935,9137,1637,1640.299
22 abr 202435,5436,3735,3435,8235,82434.000
19 abr 202434,6735,2834,6635,2635,26520.800
18 abr 202434,9335,6234,6434,8534,85422.400
17 abr 202435,3735,4634,4834,7034,70328.000
16 abr 202435,0235,2734,3635,1235,12360.700
15 abr 202435,8336,0134,7835,0535,05319.200
12 abr 202435,9435,9935,1435,4335,43381.800
11 abr 202435,9036,3535,5436,1636,16315.000
10 abr 202435,7736,0335,1135,7935,79463.900
09 abr 202437,3037,4636,5136,5436,54530.300
08 abr 202437,0537,4236,8837,0337,03521.100
05 abr 202436,9937,5736,9837,1037,10429.600
04 abr 202438,5038,5436,7337,0737,07530.400
03 abr 202438,4539,1138,0238,0638,06378.400
02 abr 202439,6739,7437,9838,2538,25504.400
01 abr 202441,2941,2940,0140,1440,14338.100
28 mar 202441,1441,4140,5241,0341,03393.300
27 mar 202439,7341,8139,6541,0941,09585.000
27 mar 20240.07 Dividendo
26 mar 202439,9040,3039,2439,4539,38946.800
25 mar 202440,7241,2139,6839,7039,63298.100
22 mar 202440,8841,2440,0940,4640,39418.700
21 mar 202440,4241,9440,1641,1141,04639.200
20 mar 202440,0041,1138,6340,0539,98524.100
19 mar 202436,1039,6234,4539,5939,52755.100
18 mar 202439,2239,5038,2338,7738,70757.100
15 mar 202437,9339,3637,9339,0038,931.482.900
14 mar 202438,5838,8237,7338,3438,27455.900
13 mar 202438,0739,1238,0738,8438,77339.800
12 mar 202437,5838,4237,4237,9337,86326.300
11 mar 202437,1737,3736,3137,2137,14286.400
08 mar 202437,9938,3336,9937,3737,30205.100
07 mar 202437,6137,9937,1037,7837,71269.400
06 mar 202438,2738,2736,3837,3537,28278.400
05 mar 202438,5538,9638,2038,2138,14335.500
04 mar 202438,8639,2138,3538,9438,87315.400
01 mar 202438,6239,0038,0638,7038,63329.200
29 feb 202437,9538,9037,6138,6138,54345.900
28 feb 202437,2937,7437,2237,3937,32288.100
27 feb 202437,5438,2037,3437,8237,75295.500
26 feb 202435,9437,5135,9437,1937,12319.700
23 feb 202435,4536,3634,9935,9235,86714.600
22 feb 202436,5236,5935,1135,3535,29613.600
21 feb 202436,7537,3036,0736,3236,26433.200
20 feb 202437,4637,6735,9636,8636,79369.100
16 feb 202437,6739,0137,6438,1638,09515.300
15 feb 202437,6138,3537,0338,2138,14454.300
14 feb 202436,8737,4936,2237,4437,37354.600
13 feb 202435,6036,6535,2436,1936,13517.800
12 feb 202434,5237,0734,5236,8536,78526.900
09 feb 202433,4534,5533,3534,3434,28461.100
08 feb 202432,7233,6332,4833,6133,55423.600
07 feb 202431,9232,7831,6432,6132,55357.000
06 feb 202431,7232,6331,7032,4332,37394.400
05 feb 202431,5032,1131,0331,8131,75323.600
02 feb 202431,6032,2431,3531,9431,88251.000
01 feb 202431,5832,1331,2032,0932,03238.500
31 ene 202432,4532,8031,2731,3731,31340.900
30 ene 202431,5432,6331,5432,4932,43292.800
29 ene 202431,6331,7531,1331,6831,62207.900
26 ene 202431,5032,0631,3331,6831,62231.700
25 ene 202431,0631,4330,9631,3731,31239.400
24 ene 202430,8230,8230,2730,6130,56225.400
23 ene 202431,1231,1330,3930,4030,35246.800
22 ene 202429,6930,6129,4730,5630,51352.700
19 ene 202429,6029,7628,9929,5529,50260.800
18 ene 202429,4529,4528,6829,4129,36250.900
17 ene 202429,0229,3128,8029,2029,15322.600
16 ene 202428,8829,3328,3629,3029,25369.300
12 ene 202430,7430,7529,3529,4429,39287.200
11 ene 202430,4930,5529,7330,1830,13369.700
10 ene 202430,1830,7529,8330,6930,64275.400
09 ene 202429,9030,2529,6030,1630,11266.300
08 ene 202429,3130,2529,0730,1430,09348.000
05 ene 202429,7430,3329,4129,4829,43317.800
04 ene 202429,8830,0929,5929,8829,83313.600
03 ene 202430,4230,5929,8629,9229,87284.300
02 ene 202430,7131,1030,4930,9130,86298.300
29 dic 202331,6931,9930,6030,7330,68327.400
28 dic 202331,4031,8531,1531,6731,61314.000
27 dic 202331,3931,6130,9531,5931,53250.500
26 dic 202330,7031,3530,6831,2731,21183.300
22 dic 202330,0431,0529,4730,5430,49277.300
21 dic 202330,7031,0630,4131,0530,99245.500
20 dic 202331,2231,7530,3330,4130,36353.700
20 dic 20230.07 Dividendo
19 dic 202330,5431,4430,4631,4331,30361.400
18 dic 202330,5230,7829,8830,2430,12411.900
15 dic 202330,0830,4829,3930,3030,181.426.400
14 dic 202330,2830,5129,4229,8829,76414.800
13 dic 202328,7429,3427,6729,3129,19486.500
12 dic 202328,3928,8928,0428,7728,65315.500
11 dic 202328,6428,8327,8728,5528,44320.600
08 dic 202328,6828,7727,8528,2928,18376.600
07 dic 202328,1429,0628,1328,8628,74434.300
06 dic 202329,5429,8227,9328,1328,02606.200
05 dic 202331,1231,1229,4429,4529,33473.700
04 dic 202331,1131,9531,1131,7031,57385.600
01 dic 202330,2131,2429,7631,1931,07386.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...