Mercados españoles abiertos en 3 hrs 15 min

Cal-Maine Foods, Inc. (CALM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,71+0,24 (+0,44%)
Al cierre: 04:00PM EST
54,05 -0,66 (-1,21%)
Después del cierre: 07:34PM EST
Intervalo de fechas:
06 feb 2022 - 06 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 feb 202354,8955,2354,2054,7154,71608.300
03 feb 202354,9855,2954,4254,4754,47852.600
02 feb 202356,8256,8654,4554,7454,74971.200
01 feb 202357,4458,1857,1257,1757,17871.400
31 ene 202356,4757,2756,3657,2257,22784.300
30 ene 202355,7156,8655,3856,1556,151.085.200
27 ene 202354,9855,2254,0355,0355,03716.400
26 ene 202353,9954,9953,4254,7954,79697.000
25 ene 202353,8954,0952,8153,9953,99883.900
24 ene 202353,7054,5353,0153,7353,73839.900
24 ene 20231.351 Dividendo
23 ene 202354,7055,7154,6254,9253,571.083.400
20 ene 202356,1456,4354,1354,6753,331.060.600
19 ene 202355,5456,3855,1155,7254,35819.900
18 ene 202356,4856,5654,9255,3453,98859.100
17 ene 202354,5556,3954,5356,3654,97821.800
13 ene 202354,6355,2753,9854,1052,77563.700
12 ene 202352,8354,8852,2654,7453,391.154.700
11 ene 202353,8454,0752,2352,5051,211.082.200
10 ene 202353,1254,3052,7153,6152,291.004.200
09 ene 202355,2955,8752,3852,6651,361.607.700
06 ene 202356,0656,4754,5354,9553,601.026.600
05 ene 202357,2057,7655,6755,8654,491.208.700
04 ene 202355,5057,7755,3157,2355,821.387.200
03 ene 202354,7256,1853,8655,4954,121.453.100
30 dic 202253,3355,2052,5654,4553,111.796.500
29 dic 202259,5159,9952,2853,1751,866.089.600
28 dic 202263,8664,4462,0862,1960,661.343.600
27 dic 202265,0065,3263,7263,7862,211.122.400
23 dic 202263,5064,7863,0164,6363,04754.500
22 dic 202262,6263,2761,6363,0861,53963.300
21 dic 202262,5163,6161,5662,5861,041.004.900
20 dic 202261,1462,5660,8162,1960,661.180.900
19 dic 202260,0361,3958,3861,0859,581.241.200
16 dic 202258,1660,3257,7660,0358,553.146.300
15 dic 202256,9859,1156,7858,2856,851.344.600
14 dic 202257,0957,8556,4556,9355,53641.700
13 dic 202258,5459,3656,6057,2655,85972.700
12 dic 202258,4658,7355,9558,4457,00751.100
09 dic 202259,1859,4258,0958,1656,73361.700
08 dic 202259,3159,3158,1559,0857,63534.700
07 dic 202259,3760,0159,0259,3657,90581.700
06 dic 202258,8359,8758,7459,0757,62550.300
05 dic 202259,5060,0158,2158,9557,50663.400
02 dic 202257,8359,4457,5059,2957,83551.200
01 dic 202258,6059,2257,8358,1356,70472.400
30 nov 202257,7058,5657,1058,2856,85624.100
29 nov 202257,0157,5756,6157,5156,10405.500
28 nov 202257,8558,1756,4556,9455,54487.200
25 nov 202256,8857,8556,5857,8556,43213.800
23 nov 202257,2257,2256,5356,8855,48697.900
22 nov 202256,4257,7856,0356,9855,58769.900
21 nov 202253,6557,0553,4456,4155,021.078.400
18 nov 202253,5654,0553,1853,4552,14766.400
17 nov 202253,3653,6352,5453,2251,91639.900
16 nov 202254,0154,4253,5853,8052,48674.100
15 nov 202253,3254,0952,3153,6152,29826.100
14 nov 202253,5754,5852,9752,9751,67734.500
11 nov 202257,2057,2152,7053,8152,491.138.400
10 nov 202258,7358,9556,7557,3855,97777.900
09 nov 202259,1959,4557,7358,0056,57626.800
08 nov 202259,4359,9658,7959,6658,19763.800
07 nov 202257,7259,8057,7259,2057,741.082.800
04 nov 202257,9458,3456,4557,4856,07470.700
03 nov 202256,9758,4356,7357,9456,511.023.400
02 nov 202256,9357,8856,3357,2655,85643.600
01 nov 202256,4658,2056,0057,2655,851.198.400
31 oct 202257,0357,3456,0456,5155,12711.000
28 oct 202256,3057,4755,8756,8755,47893.400
27 oct 202258,8058,8055,9056,0754,691.175.800
26 oct 202259,6660,2758,5858,6357,191.082.700
25 oct 202257,5659,3556,5059,3257,861.123.200
25 oct 20220.853 Dividendo
24 oct 202259,1659,6558,5358,6956,41751.900
21 oct 202259,1259,9658,5658,6956,41663.300
20 oct 202260,8060,9858,8559,2856,98642.800
19 oct 202259,3160,7759,1260,6858,33851.300
18 oct 202260,8061,4958,7759,6157,301.386.900
17 oct 202259,9561,1159,8060,6458,29673.100
14 oct 202260,1661,7859,3459,6557,34704.800
13 oct 202257,5160,1857,2360,1757,84965.700
12 oct 202255,9158,2255,2557,9555,70898.800
11 oct 202254,9255,8954,9055,2653,12796.800
10 oct 202253,8655,8453,8655,1653,02665.000
07 oct 202254,0354,2353,1053,6351,55836.100
06 oct 202256,1156,3954,0354,0351,93948.200
05 oct 202255,1357,6054,6455,8753,701.548.000
04 oct 202255,9357,7954,9155,2353,091.450.400
03 oct 202256,1656,3553,0155,0352,901.488.200
30 sept 202258,9559,3355,2855,5953,432.482.900
29 sept 202260,5060,5758,4658,6756,401.826.700
28 sept 202259,9662,6458,0360,3357,992.495.900
27 sept 202260,5161,8359,7460,5358,181.646.800
26 sept 202260,9961,5358,9359,6857,371.057.800
23 sept 202259,4960,6058,8460,5758,22924.300
22 sept 202260,9261,3059,4860,6158,26837.400
21 sept 202258,7461,7358,1760,8758,511.244.500
20 sept 202257,7758,2657,0258,2255,96612.100
19 sept 202256,5057,8656,3857,8255,58537.300
16 sept 202257,4457,6156,6456,8554,65553.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...