Mercados españoles cerrados en 1 hr 41 mins

Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,56+0,34 (+0,57%)
A partir del 09:48AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202459,1059,7359,1059,5659,5622.426
18 abr 202460,5960,6859,1759,2259,22868.800
17 abr 202462,6562,6560,0160,3660,36751.100
16 abr 202460,2961,9760,0361,9061,90546.200
15 abr 202460,5260,8660,0160,3360,33677.100
12 abr 202460,8661,5460,2460,4660,46589.600
11 abr 202461,6161,8859,6560,9260,92660.500
10 abr 202462,1162,1960,7061,5161,51587.700
09 abr 202463,1563,4661,8762,4662,46596.500
08 abr 202463,0064,3662,7162,9262,92629.800
05 abr 202462,8864,7662,5262,9062,901.232.800
04 abr 202461,0962,9059,9662,8062,80931.200
03 abr 202461,8063,1460,3561,0461,042.223.100
02 abr 202458,2959,1555,0058,9158,912.089.300
01 abr 202458,9959,1858,1058,5558,55595.400
28 mar 202458,7559,0658,4458,8558,85670.600
27 mar 202459,9160,0058,1658,6258,62650.600
26 mar 202459,7259,7258,8259,4659,46609.500
25 mar 202461,2261,5559,4759,6059,60654.000
22 mar 202462,5862,5861,0161,1761,17674.000
21 mar 202461,8962,3561,3061,8461,84502.700
20 mar 202460,9261,9060,3861,6561,65662.900
19 mar 202460,0660,7759,5660,7260,72426.400
18 mar 202459,4360,8459,1960,4460,44585.300
15 mar 202459,0460,0959,0459,4159,413.003.500
14 mar 202459,2659,7459,0159,4059,40515.500
13 mar 202459,4760,5059,2659,4059,40736.200
12 mar 202458,9960,8558,9459,3459,34939.400
11 mar 202458,4158,9958,2158,4958,49593.400
08 mar 202457,8558,4157,5157,8457,84367.400
07 mar 202457,5457,8756,8657,5457,54385.500
06 mar 202457,2657,5456,4857,1757,17396.300
05 mar 202456,8157,9056,1656,8556,85478.100
04 mar 202455,8157,1255,8156,6656,66533.900
01 mar 202458,1358,1354,8855,8055,80676.500
29 feb 202458,0358,3456,7857,4957,49420.300
28 feb 202457,6858,2857,2057,4057,40370.900
27 feb 202458,5858,8557,5557,9557,95392.200
26 feb 202457,4258,5456,9258,4458,44456.000
23 feb 202457,0957,5656,9557,4257,42325.800
22 feb 202457,1457,5256,0257,4157,41486.800
21 feb 202457,9758,3357,0757,3057,30578.500
20 feb 202456,8060,0756,6758,3258,32611.200
16 feb 202456,8657,7056,3857,3357,33356.900
15 feb 202456,1757,4056,0657,0957,09447.800
14 feb 202455,1755,9754,8955,8955,89437.200
13 feb 202455,1855,9254,5354,9654,96493.700
12 feb 202455,7356,5055,7356,0956,09468.900
09 feb 202455,4555,7755,0055,5655,56317.900
08 feb 202455,7656,0054,8055,5055,50383.600
07 feb 202455,8856,0355,1255,7655,76441.100
06 feb 202455,7156,3055,5456,1756,17374.200
05 feb 202456,9456,9455,7755,8855,88410.000
02 feb 202456,0657,1055,6856,9456,94541.800
01 feb 202455,8456,1454,9056,1056,10394.700
31 ene 202455,2955,9754,8855,4255,42719.000
30 ene 202454,8055,8154,6355,5955,59607.700
30 ene 20240.116 Dividendo
29 ene 202455,8455,9254,8755,0554,93742.400
26 ene 202456,5256,5255,3056,1656,04330.700
25 ene 202454,8956,3054,8956,2456,12570.300
24 ene 202455,0055,7854,5054,6954,57400.400
23 ene 202455,2556,0954,8354,8454,72475.700
22 ene 202454,1855,2554,0255,0654,94627.100
19 ene 202454,4954,5653,5954,1554,04400.300
18 ene 202454,2654,3053,3854,2954,18388.000
17 ene 202454,0054,4753,8954,1254,01434.200
16 ene 202454,8454,9654,2154,3954,28433.600
12 ene 202454,5555,3954,5554,9154,79403.900
11 ene 202454,3754,6253,9254,2454,13479.200
10 ene 202454,6354,7153,9954,5454,43432.100
09 ene 202454,9355,0253,9654,4554,34593.900
08 ene 202455,3055,5354,7555,2455,12657.800
05 ene 202456,4757,2955,1255,3155,19987.300
04 ene 202453,2757,4553,0256,3056,182.055.800
03 ene 202456,3456,3454,6654,8654,741.609.500
02 ene 202456,9457,1255,6156,6856,56769.000
29 dic 202357,7057,9557,1957,3957,27598.700
28 dic 202356,6557,7756,6557,6657,54558.000
27 dic 202356,6757,5256,4456,6856,56545.700
26 dic 202356,7156,9956,3656,6456,52433.300
22 dic 202356,1256,7855,9856,7156,59468.900
21 dic 202355,4156,3055,4156,0855,96729.600
20 dic 202355,9556,0355,2155,2255,10740.100
19 dic 202355,0057,0355,0056,9356,81710.700
18 dic 202355,0556,0654,8955,1955,07687.500
15 dic 202355,4955,6454,1155,4455,321.781.700
14 dic 202354,4855,7553,8255,2255,101.549.300
13 dic 202349,2054,3149,0053,9353,822.404.800
12 dic 202351,0851,0848,2248,8948,79878.700
11 dic 202351,1851,7450,0450,7850,67596.800
08 dic 202350,5052,0750,5051,7051,59631.800
07 dic 202349,9950,9849,5750,9750,86469.300
06 dic 202349,8350,4349,6949,9749,86593.000
05 dic 202349,5050,1049,1049,7249,62529.100
04 dic 202348,9649,9348,6649,5249,42474.200
01 dic 202347,7449,5347,7449,2649,16769.100
30 nov 202347,4548,1247,0647,9247,82729.200
29 nov 202346,6147,7846,4547,4547,35877.200
28 nov 202347,2547,2546,3046,5246,42767.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...