Mercados españoles cerrados en 5 hrs 35 min
IBEX 35
9.476,70 +49,90 (+0,53%) Euro Stoxx 50
4.196,37 +34,81 (+0,84%) Dólar/Euro
1,0617 +0,0049 (+0,47%) Petróleo Brent
95,27 -0,11 (-0,12%) Oro
1.890,00 +11,40 (+0,61%) Bitcoin EUR
25.463,52 +580,15 (+2,33%)
Cal-Maine Foods, Inc. (CALM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 48,40 | 49,30 | 48,40 | 49,10 | 49,10 | 566.000 |
| 27 sept 2023 | 49,41 | 49,49 | 47,76 | 48,27 | 48,27 | 482.800 |
| 26 sept 2023 | 48,50 | 49,67 | 48,30 | 49,27 | 49,27 | 672.900 |
| 25 sept 2023 | 48,15 | 48,77 | 48,14 | 48,64 | 48,64 | 399.000 |
| 22 sept 2023 | 48,57 | 48,98 | 48,15 | 48,27 | 48,27 | 489.100 |
| 21 sept 2023 | 46,89 | 48,93 | 46,88 | 48,63 | 48,63 | 655.500 |
| 20 sept 2023 | 47,75 | 47,75 | 46,87 | 46,89 | 46,89 | 347.900 |
| 19 sept 2023 | 46,82 | 47,84 | 46,82 | 47,28 | 47,28 | 524.300 |
| 18 sept 2023 | 46,25 | 47,10 | 45,94 | 46,89 | 46,89 | 553.200 |
| 15 sept 2023 | 46,17 | 46,57 | 45,73 | 46,08 | 46,08 | 1.325.400 |
| 14 sept 2023 | 46,95 | 47,32 | 46,29 | 46,33 | 46,33 | 617.500 |
| 13 sept 2023 | 47,55 | 47,60 | 46,52 | 46,63 | 46,63 | 783.600 |
| 12 sept 2023 | 48,80 | 48,80 | 47,17 | 47,40 | 47,40 | 769.700 |
| 11 sept 2023 | 49,60 | 49,74 | 48,63 | 48,73 | 48,73 | 644.000 |
| 08 sept 2023 | 48,90 | 49,73 | 48,71 | 49,60 | 49,60 | 796.700 |
| 07 sept 2023 | 47,78 | 49,01 | 47,43 | 48,90 | 48,90 | 876.800 |
| 06 sept 2023 | 48,05 | 48,46 | 47,27 | 47,58 | 47,58 | 604.600 |
| 05 sept 2023 | 47,78 | 48,12 | 47,03 | 47,98 | 47,98 | 743.900 |
| 01 sept 2023 | 47,83 | 48,38 | 47,66 | 47,70 | 47,70 | 609.300 |
| 31 ago 2023 | 48,03 | 48,28 | 47,67 | 47,79 | 47,79 | 914.900 |
| 30 ago 2023 | 47,90 | 48,34 | 47,60 | 48,09 | 48,09 | 468.800 |
| 29 ago 2023 | 47,49 | 47,89 | 47,30 | 47,81 | 47,81 | 609.400 |
| 28 ago 2023 | 47,24 | 47,45 | 47,18 | 47,22 | 47,22 | 469.000 |
| 25 ago 2023 | 47,21 | 47,29 | 46,59 | 47,05 | 47,05 | 409.500 |
| 24 ago 2023 | 47,08 | 47,50 | 46,82 | 47,00 | 47,00 | 589.500 |
| 23 ago 2023 | 47,36 | 47,61 | 46,91 | 47,06 | 47,06 | 653.700 |
| 22 ago 2023 | 48,02 | 48,13 | 47,30 | 47,36 | 47,36 | 733.300 |
| 21 ago 2023 | 47,68 | 48,34 | 47,18 | 48,10 | 48,10 | 699.500 |
| 18 ago 2023 | 46,84 | 47,72 | 46,72 | 47,64 | 47,64 | 658.200 |
| 17 ago 2023 | 47,16 | 47,59 | 47,09 | 47,10 | 47,10 | 547.800 |
| 16 ago 2023 | 46,50 | 47,25 | 46,42 | 46,85 | 46,85 | 570.300 |
| 15 ago 2023 | 46,31 | 46,92 | 46,18 | 46,57 | 46,57 | 633.400 |
| 14 ago 2023 | 46,48 | 46,57 | 45,67 | 46,30 | 46,30 | 619.600 |
| 11 ago 2023 | 46,65 | 47,64 | 46,37 | 46,49 | 46,49 | 1.005.000 |
| 10 ago 2023 | 46,31 | 46,81 | 45,97 | 46,66 | 46,66 | 970.200 |
| 09 ago 2023 | 45,20 | 46,11 | 45,06 | 45,98 | 45,98 | 723.300 |
| 08 ago 2023 | 45,18 | 45,83 | 44,80 | 45,28 | 45,28 | 915.600 |
| 07 ago 2023 | 45,31 | 45,81 | 45,00 | 45,42 | 45,42 | 510.800 |
| 04 ago 2023 | 45,87 | 46,05 | 45,04 | 45,30 | 45,30 | 651.600 |
| 04 ago 2023 | 0.755 Dividendo | |||||
| 03 ago 2023 | 45,98 | 46,81 | 45,79 | 46,69 | 45,93 | 752.100 |
| 02 ago 2023 | 45,45 | 46,15 | 45,35 | 45,93 | 45,19 | 854.800 |
| 01 ago 2023 | 46,27 | 46,47 | 45,25 | 45,66 | 44,92 | 943.300 |
| 31 jul 2023 | 46,23 | 46,62 | 45,81 | 46,19 | 45,44 | 726.400 |
| 28 jul 2023 | 45,35 | 46,30 | 45,08 | 46,23 | 45,48 | 772.000 |
| 27 jul 2023 | 45,40 | 45,80 | 44,59 | 44,94 | 44,21 | 1.185.100 |
| 26 jul 2023 | 46,23 | 47,49 | 45,02 | 45,38 | 44,65 | 1.636.600 |
| 25 jul 2023 | 45,28 | 45,59 | 44,82 | 45,07 | 44,34 | 1.026.900 |
| 24 jul 2023 | 44,24 | 45,43 | 44,23 | 45,14 | 44,41 | 1.160.900 |
| 21 jul 2023 | 44,43 | 44,53 | 43,85 | 44,11 | 43,40 | 856.500 |
| 20 jul 2023 | 44,36 | 44,46 | 43,89 | 44,29 | 43,57 | 671.600 |
| 19 jul 2023 | 44,83 | 45,12 | 44,19 | 44,29 | 43,57 | 779.200 |
| 18 jul 2023 | 44,04 | 44,89 | 44,04 | 44,43 | 43,71 | 728.900 |
| 17 jul 2023 | 43,42 | 43,98 | 43,29 | 43,95 | 43,24 | 897.700 |
| 14 jul 2023 | 44,08 | 44,15 | 43,42 | 43,73 | 43,02 | 716.400 |
| 13 jul 2023 | 43,91 | 44,43 | 43,91 | 44,17 | 43,46 | 753.700 |
| 12 jul 2023 | 44,42 | 44,48 | 43,72 | 43,73 | 43,02 | 686.300 |
| 11 jul 2023 | 44,15 | 44,59 | 43,68 | 44,00 | 43,29 | 790.000 |
| 10 jul 2023 | 44,44 | 44,89 | 43,52 | 43,88 | 43,17 | 887.400 |
| 07 jul 2023 | 44,51 | 44,63 | 43,83 | 44,11 | 43,40 | 775.000 |
| 06 jul 2023 | 45,01 | 45,29 | 44,68 | 44,75 | 44,03 | 553.900 |
| 05 jul 2023 | 45,47 | 45,58 | 44,86 | 45,19 | 44,46 | 776.100 |
| 03 jul 2023 | 45,19 | 46,09 | 45,19 | 45,91 | 45,17 | 534.500 |
| 30 jun 2023 | 45,06 | 45,15 | 44,27 | 45,00 | 44,27 | 737.600 |
| 29 jun 2023 | 44,80 | 45,60 | 44,58 | 44,84 | 44,11 | 708.800 |
| 28 jun 2023 | 44,32 | 44,67 | 43,75 | 44,65 | 43,93 | 678.700 |
| 27 jun 2023 | 45,14 | 45,25 | 44,09 | 44,42 | 43,70 | 722.500 |
| 26 jun 2023 | 44,53 | 45,50 | 44,43 | 45,31 | 44,58 | 667.400 |
| 23 jun 2023 | 45,00 | 45,38 | 44,35 | 44,42 | 43,70 | 758.700 |
| 22 jun 2023 | 45,27 | 45,39 | 44,64 | 45,03 | 44,30 | 776.600 |
| 21 jun 2023 | 45,65 | 45,75 | 44,01 | 45,04 | 44,31 | 1.109.400 |
| 20 jun 2023 | 47,42 | 47,53 | 45,78 | 46,08 | 45,33 | 938.600 |
| 16 jun 2023 | 49,96 | 50,18 | 47,60 | 47,72 | 46,95 | 1.530.900 |
| 15 jun 2023 | 49,64 | 49,89 | 49,29 | 49,67 | 48,87 | 591.300 |
| 14 jun 2023 | 49,00 | 49,79 | 48,71 | 49,48 | 48,68 | 689.400 |
| 13 jun 2023 | 49,60 | 49,84 | 48,63 | 48,80 | 48,01 | 821.000 |
| 12 jun 2023 | 49,41 | 49,98 | 49,25 | 49,60 | 48,80 | 552.800 |
| 09 jun 2023 | 48,55 | 49,94 | 48,55 | 49,41 | 48,61 | 782.000 |
| 08 jun 2023 | 47,88 | 48,66 | 47,48 | 48,48 | 47,70 | 608.300 |
| 07 jun 2023 | 46,99 | 48,22 | 46,39 | 47,96 | 47,18 | 787.200 |
| 06 jun 2023 | 46,92 | 47,12 | 46,53 | 46,96 | 46,20 | 647.800 |
| 05 jun 2023 | 47,35 | 47,90 | 46,95 | 47,09 | 46,33 | 584.800 |
| 02 jun 2023 | 47,38 | 47,99 | 47,25 | 47,56 | 46,79 | 540.700 |
| 01 jun 2023 | 47,59 | 47,81 | 46,73 | 47,05 | 46,29 | 590.400 |
| 31 may 2023 | 47,30 | 47,86 | 47,10 | 47,55 | 46,78 | 868.100 |
| 30 may 2023 | 48,48 | 48,48 | 47,24 | 47,48 | 46,71 | 586.900 |
| 26 may 2023 | 49,35 | 49,89 | 48,21 | 48,62 | 47,83 | 771.400 |
| 25 may 2023 | 48,13 | 49,65 | 48,00 | 49,57 | 48,77 | 497.400 |
| 24 may 2023 | 48,97 | 49,04 | 48,28 | 48,33 | 47,55 | 610.100 |
| 23 may 2023 | 48,48 | 48,96 | 47,75 | 48,79 | 48,00 | 819.700 |
| 22 may 2023 | 48,31 | 48,47 | 47,57 | 48,16 | 47,38 | 681.100 |
| 19 may 2023 | 48,34 | 48,41 | 47,74 | 48,12 | 47,34 | 718.800 |
| 18 may 2023 | 47,64 | 48,11 | 47,34 | 47,96 | 47,18 | 837.500 |
| 17 may 2023 | 46,56 | 47,76 | 46,26 | 47,75 | 46,98 | 637.600 |
| 16 may 2023 | 46,53 | 46,99 | 46,20 | 46,41 | 45,66 | 602.800 |
| 15 may 2023 | 47,20 | 47,58 | 46,52 | 46,72 | 45,96 | 610.600 |
| 12 may 2023 | 47,91 | 48,08 | 46,98 | 47,05 | 46,29 | 490.200 |
| 11 may 2023 | 47,46 | 48,06 | 47,38 | 47,90 | 47,13 | 830.100 |
| 10 may 2023 | 46,74 | 47,95 | 46,40 | 47,72 | 46,95 | 710.800 |
| 09 may 2023 | 48,50 | 48,53 | 46,66 | 46,68 | 45,93 | 743.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
