Mercados españoles cerrados en 5 hrs 35 min

Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,10+0,83 (+1,72%)
Al cierre: 04:00PM EDT
48,24 -0,86 (-1,75%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202348,4049,3048,4049,1049,10566.000
27 sept 202349,4149,4947,7648,2748,27482.800
26 sept 202348,5049,6748,3049,2749,27672.900
25 sept 202348,1548,7748,1448,6448,64399.000
22 sept 202348,5748,9848,1548,2748,27489.100
21 sept 202346,8948,9346,8848,6348,63655.500
20 sept 202347,7547,7546,8746,8946,89347.900
19 sept 202346,8247,8446,8247,2847,28524.300
18 sept 202346,2547,1045,9446,8946,89553.200
15 sept 202346,1746,5745,7346,0846,081.325.400
14 sept 202346,9547,3246,2946,3346,33617.500
13 sept 202347,5547,6046,5246,6346,63783.600
12 sept 202348,8048,8047,1747,4047,40769.700
11 sept 202349,6049,7448,6348,7348,73644.000
08 sept 202348,9049,7348,7149,6049,60796.700
07 sept 202347,7849,0147,4348,9048,90876.800
06 sept 202348,0548,4647,2747,5847,58604.600
05 sept 202347,7848,1247,0347,9847,98743.900
01 sept 202347,8348,3847,6647,7047,70609.300
31 ago 202348,0348,2847,6747,7947,79914.900
30 ago 202347,9048,3447,6048,0948,09468.800
29 ago 202347,4947,8947,3047,8147,81609.400
28 ago 202347,2447,4547,1847,2247,22469.000
25 ago 202347,2147,2946,5947,0547,05409.500
24 ago 202347,0847,5046,8247,0047,00589.500
23 ago 202347,3647,6146,9147,0647,06653.700
22 ago 202348,0248,1347,3047,3647,36733.300
21 ago 202347,6848,3447,1848,1048,10699.500
18 ago 202346,8447,7246,7247,6447,64658.200
17 ago 202347,1647,5947,0947,1047,10547.800
16 ago 202346,5047,2546,4246,8546,85570.300
15 ago 202346,3146,9246,1846,5746,57633.400
14 ago 202346,4846,5745,6746,3046,30619.600
11 ago 202346,6547,6446,3746,4946,491.005.000
10 ago 202346,3146,8145,9746,6646,66970.200
09 ago 202345,2046,1145,0645,9845,98723.300
08 ago 202345,1845,8344,8045,2845,28915.600
07 ago 202345,3145,8145,0045,4245,42510.800
04 ago 202345,8746,0545,0445,3045,30651.600
04 ago 20230.755 Dividendo
03 ago 202345,9846,8145,7946,6945,93752.100
02 ago 202345,4546,1545,3545,9345,19854.800
01 ago 202346,2746,4745,2545,6644,92943.300
31 jul 202346,2346,6245,8146,1945,44726.400
28 jul 202345,3546,3045,0846,2345,48772.000
27 jul 202345,4045,8044,5944,9444,211.185.100
26 jul 202346,2347,4945,0245,3844,651.636.600
25 jul 202345,2845,5944,8245,0744,341.026.900
24 jul 202344,2445,4344,2345,1444,411.160.900
21 jul 202344,4344,5343,8544,1143,40856.500
20 jul 202344,3644,4643,8944,2943,57671.600
19 jul 202344,8345,1244,1944,2943,57779.200
18 jul 202344,0444,8944,0444,4343,71728.900
17 jul 202343,4243,9843,2943,9543,24897.700
14 jul 202344,0844,1543,4243,7343,02716.400
13 jul 202343,9144,4343,9144,1743,46753.700
12 jul 202344,4244,4843,7243,7343,02686.300
11 jul 202344,1544,5943,6844,0043,29790.000
10 jul 202344,4444,8943,5243,8843,17887.400
07 jul 202344,5144,6343,8344,1143,40775.000
06 jul 202345,0145,2944,6844,7544,03553.900
05 jul 202345,4745,5844,8645,1944,46776.100
03 jul 202345,1946,0945,1945,9145,17534.500
30 jun 202345,0645,1544,2745,0044,27737.600
29 jun 202344,8045,6044,5844,8444,11708.800
28 jun 202344,3244,6743,7544,6543,93678.700
27 jun 202345,1445,2544,0944,4243,70722.500
26 jun 202344,5345,5044,4345,3144,58667.400
23 jun 202345,0045,3844,3544,4243,70758.700
22 jun 202345,2745,3944,6445,0344,30776.600
21 jun 202345,6545,7544,0145,0444,311.109.400
20 jun 202347,4247,5345,7846,0845,33938.600
16 jun 202349,9650,1847,6047,7246,951.530.900
15 jun 202349,6449,8949,2949,6748,87591.300
14 jun 202349,0049,7948,7149,4848,68689.400
13 jun 202349,6049,8448,6348,8048,01821.000
12 jun 202349,4149,9849,2549,6048,80552.800
09 jun 202348,5549,9448,5549,4148,61782.000
08 jun 202347,8848,6647,4848,4847,70608.300
07 jun 202346,9948,2246,3947,9647,18787.200
06 jun 202346,9247,1246,5346,9646,20647.800
05 jun 202347,3547,9046,9547,0946,33584.800
02 jun 202347,3847,9947,2547,5646,79540.700
01 jun 202347,5947,8146,7347,0546,29590.400
31 may 202347,3047,8647,1047,5546,78868.100
30 may 202348,4848,4847,2447,4846,71586.900
26 may 202349,3549,8948,2148,6247,83771.400
25 may 202348,1349,6548,0049,5748,77497.400
24 may 202348,9749,0448,2848,3347,55610.100
23 may 202348,4848,9647,7548,7948,00819.700
22 may 202348,3148,4747,5748,1647,38681.100
19 may 202348,3448,4147,7448,1247,34718.800
18 may 202347,6448,1147,3447,9647,18837.500
17 may 202346,5647,7646,2647,7546,98637.600
16 may 202346,5346,9946,2046,4145,66602.800
15 may 202347,2047,5846,5246,7245,96610.600
12 may 202347,9148,0846,9847,0546,29490.200
11 may 202347,4648,0647,3847,9047,13830.100
10 may 202346,7447,9546,4047,7246,95710.800
09 may 202348,5048,5346,6646,6845,93743.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...