Mercados españoles abiertos en 8 mins

Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,29-1,03 (-1,76%)
Al cierre: 04:00PM EST
57,61 +0,32 (+0,55%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 nov 202347,5447,6746,7947,1247,02955.800
24 nov 202347,5047,9247,1247,9247,82257.000
22 nov 202347,8547,9945,0747,3247,221.427.600
21 nov 202348,6849,2447,6747,7247,621.077.000
20 nov 202348,2748,9547,6948,6148,51900.400
17 nov 202349,9850,0048,0448,3348,23805.600
16 nov 202350,2150,5549,4649,7949,69841.900
15 nov 202350,4150,6649,8450,1250,01692.800
14 nov 202349,9950,6749,2550,5450,43819.700
13 nov 202349,4650,0649,1649,5149,41582.100
10 nov 202348,8249,9548,8249,6949,59639.700
09 nov 202348,2549,2147,8548,5948,49602.200
08 nov 202349,1749,7048,1048,1748,07575.100
07 nov 202349,5250,0549,1649,3349,23849.200
06 nov 202349,7549,7949,0349,5349,43551.600
03 nov 202349,8649,9848,6849,5449,44872.300
02 nov 202347,7550,0747,5349,7249,621.174.000
01 nov 202345,4448,1245,2447,8247,72743.600
31 oct 202345,6645,8245,1745,3145,21413.600
31 oct 20230.006 Dividendo
30 oct 202345,9546,0145,1445,5645,46465.000
27 oct 202345,1045,6344,7845,5645,46588.700
26 oct 202344,9545,5644,9545,3345,23486.300
25 oct 202345,0945,5944,8644,8744,77419.700
24 oct 202344,5145,3744,3045,0944,99444.300
23 oct 202346,0046,4744,5144,5144,41936.000
20 oct 202346,5546,5545,6645,8845,781.326.100
19 oct 202346,6146,7045,9546,3446,24801.900
18 oct 202345,7946,9445,7046,5046,40617.700
17 oct 202347,1047,3045,1845,6345,531.258.100
16 oct 202349,6549,6847,0647,1847,071.380.500
13 oct 202349,2549,8949,0949,5649,451.454.300
12 oct 202348,1249,0047,6048,9948,88817.800
11 oct 202347,7448,1647,2648,1148,00713.700
10 oct 202346,8747,6246,5847,4947,38938.800
09 oct 202345,8747,4845,7946,6846,581.074.400
06 oct 202344,1546,2143,9546,0045,901.232.400
05 oct 202344,4344,5243,5044,0743,971.337.900
04 oct 202342,3944,6442,2544,0443,944.616.600
03 oct 202347,2448,0047,1547,5047,391.473.000
02 oct 202348,4248,5947,2347,5247,411.037.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...