Mercados españoles cerrados

Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
70,83-0,22 (-0,31%)
Al cierre: 04:00PM EDT
70,83 0,00 (0,00%)
Después del cierre: 05:35PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202471,2171,7470,2870,8370,83656.500
25 jul 202466,8671,7866,8671,0571,05852.700
24 jul 202464,1269,4463,5766,8666,861.187.700
23 jul 202464,0065,2864,0064,8364,83541.300
22 jul 202464,9665,2063,3764,4964,49534.300
19 jul 202465,7165,8865,0065,2065,20422.100
18 jul 202465,5966,6265,3565,4065,40526.600
17 jul 202464,8768,3764,8765,6165,61986.600
16 jul 202463,1164,8363,1064,3264,32427.400
15 jul 202463,3663,6262,6962,7462,74375.200
12 jul 202463,4763,6362,7563,1463,14410.200
11 jul 202463,3863,4862,5963,1963,19371.600
10 jul 202462,7863,4962,6463,0163,01305.300
09 jul 202462,5863,1862,3662,5062,50457.600
08 jul 202462,5862,9762,3562,8762,87306.900
05 jul 202462,0362,5961,7462,3462,34334.800
03 jul 202461,7662,5061,6762,1662,16163.500
02 jul 202462,6862,8161,5961,8261,82358.100
01 jul 202461,4762,8961,1962,7862,78508.400
28 jun 202460,7961,4060,7261,1161,111.998.000
27 jun 202460,7561,5160,1560,4860,48411.600
26 jun 202460,2061,2760,0060,6060,60553.500
25 jun 202461,1761,5760,4960,8060,80533.100
24 jun 202458,5961,0958,5960,8760,87546.500
21 jun 202458,1058,7157,5658,2758,273.993.200
20 jun 202458,6659,7258,0458,1758,17511.300
18 jun 202458,6159,4358,4858,9358,93549.400
17 jun 202458,6959,6458,2258,6958,69528.600
14 jun 202458,5558,8858,1358,6358,63331.000
13 jun 202458,4759,1558,2958,8458,84306.900
12 jun 202459,1659,3558,3258,5658,56255.100
11 jun 202457,6558,8157,5758,5758,57329.400
10 jun 202457,6758,2357,4357,9757,97471.800
07 jun 202458,4758,6057,7058,1158,11265.800
06 jun 202457,8259,1957,6958,6858,68494.000
05 jun 202460,7460,7457,9658,0858,08517.600
04 jun 202460,6361,4460,4360,8160,81591.600
03 jun 202461,8662,0060,7361,1261,12612.900
31 may 202460,2361,8160,2361,6761,67602.400
30 may 202460,6961,6660,0860,1260,121.678.600
29 may 202459,9461,2759,5060,5760,57818.700
28 may 202460,3561,3260,0660,5360,53732.400
24 may 202459,9260,3959,3460,3560,35386.000
23 may 202459,7560,7059,3059,7159,71628.500
22 may 202461,0761,4959,6959,8259,82661.700
21 may 202459,4861,1358,1461,0761,07736.600
20 may 202458,1959,4158,1559,3859,38437.200
17 may 202458,3358,8157,7558,1858,18409.600
16 may 202457,6858,4157,1858,2958,29356.500
15 may 202458,4158,7857,7057,8057,80408.600
14 may 202457,8758,6457,6358,5558,55459.500
13 may 202457,3758,5357,1957,5057,50474.800
10 may 202458,1658,2957,1357,2857,28361.800
09 may 202457,3458,1456,7458,1158,11373.600
08 may 202456,9257,4456,7357,3857,38354.300
07 may 202457,1957,5956,6657,0857,08441.900
06 may 202457,0857,6856,4056,9256,92594.300
03 may 202457,9958,2756,3056,8056,80546.900
02 may 202455,5057,6255,4457,5257,52630.100
01 may 202455,6556,2255,1755,2555,25607.000
30 abr 202456,6556,7655,1555,3355,33692.400
30 abr 20240.997 Dividendo
29 abr 202456,9058,0656,8257,6656,66760.400
26 abr 202458,0058,1356,6656,8755,89652.200
25 abr 202458,6358,8457,7558,1157,11583.400
24 abr 202459,5759,8558,7858,8257,80555.600
23 abr 202459,6560,5059,3059,6858,65719.300
22 abr 202460,4060,8059,4759,7058,67687.300
19 abr 202459,1060,4858,5060,0959,05754.300
18 abr 202460,5960,6859,1759,2258,20868.800
17 abr 202462,6562,6560,0160,3659,32751.100
16 abr 202460,2961,9760,0361,9060,83546.200
15 abr 202460,5260,8660,0160,3359,29677.100
12 abr 202460,8661,5460,2460,4659,41589.600
11 abr 202461,6161,8859,6560,9259,87660.500
10 abr 202462,1162,1960,7061,5160,45587.700
09 abr 202463,1563,4661,8762,4661,38596.500
08 abr 202463,0064,3662,7162,9261,83629.800
05 abr 202462,8864,7662,5262,9061,811.232.800
04 abr 202461,0962,9059,9662,8061,71931.200
03 abr 202461,8063,1460,3561,0459,982.223.100
02 abr 202458,2959,1555,0058,9157,892.089.300
01 abr 202458,9959,1858,1058,5557,54595.400
28 mar 202458,7559,0658,4458,8557,83670.600
27 mar 202459,9160,0058,1658,6257,61650.600
26 mar 202459,7259,7258,8259,4658,43609.500
25 mar 202461,2261,5559,4759,6058,57654.000
22 mar 202462,5862,5861,0161,1760,11674.000
21 mar 202461,8962,3561,3061,8460,77502.700
20 mar 202460,9261,9060,3861,6560,58662.900
19 mar 202460,0660,7759,5660,7259,67426.400
18 mar 202459,4360,8459,1960,4459,39585.300
15 mar 202459,0460,0959,0459,4158,383.003.500
14 mar 202459,2659,7459,0159,4058,37515.500
13 mar 202459,4760,5059,2659,4058,37736.200
12 mar 202458,9960,8558,9459,3458,31939.400
11 mar 202458,4158,9958,2158,4957,48593.400
08 mar 202457,8558,4157,5157,8456,84367.400
07 mar 202457,5457,8756,8657,5456,55385.500
06 mar 202457,2657,5456,4857,1756,18396.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...