Mercados españoles cerrados

Calix, Inc. (CALX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,63+0,56 (+1,86%)
Al cierre: 04:00PM EDT
30,84 +0,21 (+0,67%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202430,2130,6930,0030,6330,63420.200
09 may 202430,4430,7129,9730,0730,07443.100
08 may 202429,9130,6029,8830,5030,50630.100
07 may 202429,7830,5129,7330,1030,10556.700
06 may 202429,7330,1229,7329,7829,78593.500
03 may 202429,5129,9929,3229,5629,56599.900
02 may 202428,2728,9827,7628,9228,92678.000
01 may 202427,7028,3427,6027,8827,88655.600
30 abr 202427,9028,2927,7327,7327,73931.500
29 abr 202428,7228,8627,8528,0528,05576.800
26 abr 202428,4228,8628,2228,4028,40604.500
25 abr 202427,3928,2827,2028,2328,231.309.800
24 abr 202427,8428,3527,5828,2528,251.191.800
23 abr 202426,8029,8926,7628,0328,032.466.600
22 abr 202429,4029,7229,0129,5629,561.444.500
19 abr 202429,4129,7829,0929,2829,28794.300
18 abr 202429,1329,8228,9529,4429,44768.300
17 abr 202429,8730,2529,1829,1829,18650.700
16 abr 202429,4129,6429,0829,3729,371.282.300
15 abr 202430,3830,3829,4129,4229,421.311.100
12 abr 202431,1331,1830,2230,2930,29764.100
11 abr 202431,9032,0131,4931,5431,54629.700
10 abr 202431,6932,0231,1831,6231,62646.500
09 abr 202431,9832,5831,8232,5432,54486.200
08 abr 202431,3631,9031,1931,7931,79568.900
05 abr 202431,1031,2530,7831,1231,12732.700
04 abr 202432,2132,4731,1931,2531,25543.600
03 abr 202432,2532,2531,7232,0932,09616.700
02 abr 202432,0032,1331,3132,0332,031.117.000
01 abr 202433,2733,3232,2832,4332,431.069.900
28 mar 202433,4133,6833,1433,1633,16723.900
27 mar 202432,8733,6532,7633,5033,50592.200
26 mar 202433,2233,2432,5832,6432,64570.900
25 mar 202433,3833,5332,8233,0233,02666.900
22 mar 202433,9234,2933,2033,3433,34832.700
21 mar 202434,2034,8134,0034,0834,08653.700
20 mar 202433,8034,3733,8034,0434,041.055.200
19 mar 202433,8234,5733,7034,2134,21716.900
18 mar 202433,8534,2033,5033,8933,891.425.500
15 mar 202433,8434,3033,5934,0134,0111.724.100
14 mar 202433,9034,2333,0633,6333,631.031.500
13 mar 202434,4135,0934,0134,0734,07828.400
12 mar 202435,2635,7134,6834,7334,73809.500
11 mar 202435,4235,9735,1535,2335,23679.900
08 mar 202436,8137,1935,7035,7035,70890.600
07 mar 202437,7937,7936,3836,5136,51869.500
06 mar 202437,0138,0736,7237,3337,331.092.900
05 mar 202436,2236,6535,8236,2936,29719.000
04 mar 202437,1337,2636,3636,5636,561.405.700
01 mar 202434,8936,6034,7936,4136,41750.500
29 feb 202435,3735,3934,5834,8734,87891.300
28 feb 202434,4134,9534,0434,8634,86442.100
27 feb 202434,7434,9834,3234,6534,65515.200
26 feb 202434,4235,0434,2934,5234,52412.600
23 feb 202434,3835,0934,1934,5034,50421.300
22 feb 202434,0034,4633,5634,3734,37402.700
21 feb 202432,9133,8132,7333,8133,81712.800
20 feb 202433,1833,6033,0033,0433,04581.500
16 feb 202434,4734,9933,9033,9233,92717.600
15 feb 202434,9135,1434,1034,8234,82549.500
14 feb 202433,5334,8033,1234,6834,68906.800
13 feb 202434,0734,4432,9733,0433,04906.000
12 feb 202434,8035,4634,8035,1335,13511.100
09 feb 202434,3634,9234,3534,6434,64516.900
08 feb 202433,7634,7033,5334,2634,26670.500
07 feb 202434,2834,2833,6033,8933,89579.500
06 feb 202434,2434,8733,7833,9933,99742.400
05 feb 202434,4234,6133,9234,2234,22913.100
02 feb 202434,2135,1534,0334,7734,77770.600
01 feb 202433,8434,9933,4634,6734,671.377.500
31 ene 202432,6434,7832,5333,1833,182.332.400
30 ene 202433,4933,5931,6432,9532,957.898.800
29 ene 202442,5144,3642,0944,3544,351.550.300
26 ene 202444,3444,5442,9242,9542,95729.900
25 ene 202444,4744,8243,6644,0244,02680.500
24 ene 202444,9445,0943,9243,9343,93394.900
23 ene 202444,9945,1544,1044,2944,29357.900
22 ene 202443,4544,6843,4544,5344,53563.400
19 ene 202443,4043,8442,5143,4543,45368.000
18 ene 202443,1243,4042,1243,3143,31361.700
17 ene 202442,3242,9442,0942,7742,77339.200
16 ene 202441,6642,9341,2842,8542,85386.500
12 ene 202443,0443,6542,3242,3542,35344.900
11 ene 202443,5943,5942,2242,6242,62556.900
10 ene 202443,1943,7341,9743,6743,67653.900
09 ene 202443,6644,6543,0743,3043,30687.000
08 ene 202443,3144,6643,1544,1444,14622.500
05 ene 202444,0144,5942,6343,2043,20676.800
04 ene 202443,7544,5943,7444,3344,33469.900
03 ene 202444,3045,0043,5544,2544,25643.300
02 ene 202443,1644,3742,6543,9543,95532.300
29 dic 202343,7844,1843,3143,6943,69339.800
28 dic 202343,4443,9543,2343,9143,91293.100
27 dic 202343,5643,6343,1143,3543,35227.800
26 dic 202342,9343,6342,7343,4043,40208.200
22 dic 202343,2943,8142,3742,7642,76275.700
21 dic 202342,6443,3742,5443,0143,01490.900
20 dic 202342,3343,0341,8942,2542,25726.600
19 dic 202343,0543,7042,1242,2942,29637.100
18 dic 202343,0343,4942,5442,7442,74308.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...