Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.937,79 +447,62 (+1,16%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
78,73 +0,32 (+0,41%) Bitcoin EUR
65.391,62 +264,91 (+0,41%)
Calamos Alternative Nasdaq & Bond ETF (CANQ)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 25,56 | 25,73 | 25,56 | 25,73 | 25,73 | 200 |
| 04 jun 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | 100 |
| 03 jun 2024 | 25,21 | 25,22 | 25,21 | 25,22 | 25,22 | 600 |
| 03 jun 2024 | 0.11 Dividendo | |||||
| 31 may 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,08 | 100 |
| 30 may 2024 | 25,26 | 25,26 | 25,21 | 25,21 | 25,10 | 200 |
| 29 may 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,21 | 100 |
| 28 may 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,30 | 100 |
| 24 may 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,25 | 100 |
| 23 may 2024 | 25,30 | 25,30 | 25,11 | 25,11 | 25,00 | 400 |
| 22 may 2024 | 25,26 | 25,26 | 25,25 | 25,25 | 25,13 | 300 |
| 21 may 2024 | 25,26 | 25,32 | 25,26 | 25,32 | 25,21 | 400 |
| 20 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,13 | 100 |
| 17 may 2024 | 25,21 | 25,21 | 25,16 | 25,16 | 25,05 | 700 |
| 16 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,15 | 100 |
| 15 may 2024 | 25,11 | 25,28 | 25,11 | 25,28 | 25,17 | 600 |
| 14 may 2024 | 24,96 | 24,97 | 24,96 | 24,97 | 24,86 | 300 |
| 13 may 2024 | 24,85 | 24,87 | 24,84 | 24,84 | 24,74 | 200 |
| 10 may 2024 | 24,85 | 24,85 | 24,80 | 24,80 | 24,70 | 100 |
| 09 may 2024 | 24,83 | 24,83 | 24,79 | 24,79 | 24,68 | 100 |
| 08 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,65 | 100 |
| 07 may 2024 | 24,76 | 24,80 | 24,76 | 24,80 | 24,69 | 200 |
| 06 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,63 | 100 |
| 03 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,50 | 100 |
| 02 may 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,22 | 100 |
| 01 may 2024 | 24,13 | 24,36 | 24,07 | 24,11 | 24,01 | 800 |
| 01 may 2024 | 0.105 Dividendo | |||||
| 30 abr 2024 | 24,44 | 24,44 | 24,29 | 24,29 | 24,08 | 2100 |
| 29 abr 2024 | 24,50 | 24,57 | 24,50 | 24,57 | 24,36 | 600 |
| 26 abr 2024 | 24,49 | 24,50 | 24,48 | 24,50 | 24,29 | 3900 |
| 25 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,01 | 100 |
| 24 abr 2024 | 24,29 | 24,37 | 24,29 | 24,37 | 24,16 | 200 |
| 23 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,14 | - |
| 22 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,95 | 100 |
| 19 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,84 | 100 |
| 18 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,16 | 100 |
| 17 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,24 | 200 |
| 16 abr 2024 | 24,51 | 24,54 | 24,51 | 24,54 | 24,33 | 300 |
| 15 abr 2024 | 24,86 | 24,86 | 24,50 | 24,50 | 24,28 | 900 |
| 12 abr 2024 | 24,85 | 24,86 | 24,85 | 24,86 | 24,64 | 400 |
| 11 abr 2024 | 24,89 | 25,04 | 24,89 | 25,04 | 24,82 | 300 |
| 10 abr 2024 | 24,83 | 24,83 | 24,80 | 24,82 | 24,60 | 500 |
| 09 abr 2024 | 25,05 | 25,06 | 25,01 | 25,06 | 24,84 | 400 |
| 08 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,75 | 100 |
| 05 abr 2024 | 25,04 | 25,04 | 25,03 | 25,03 | 24,81 | 1000 |
| 04 abr 2024 | 25,23 | 25,23 | 24,86 | 24,86 | 24,64 | 1500 |
| 03 abr 2024 | 24,93 | 25,10 | 24,93 | 25,07 | 24,85 | 3100 |
| 02 abr 2024 | 24,95 | 25,04 | 24,95 | 25,01 | 24,79 | 500 |
| 01 abr 2024 | 25,14 | 25,14 | 25,13 | 25,13 | 24,92 | 4800 |
| 01 abr 2024 | 0.103 Dividendo | |||||
| 28 mar 2024 | 25,36 | 25,36 | 25,30 | 25,30 | 24,98 | 1400 |
| 27 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,00 | 100 |
| 26 mar 2024 | 25,43 | 25,43 | 25,30 | 25,30 | 24,98 | 1300 |
| 25 mar 2024 | 25,40 | 25,41 | 25,40 | 25,40 | 25,08 | 700 |
| 22 mar 2024 | 25,43 | 25,46 | 25,43 | 25,46 | 25,13 | 1000 |
| 21 mar 2024 | 25,52 | 25,52 | 25,39 | 25,41 | 25,09 | 600 |
| 20 mar 2024 | 25,14 | 25,29 | 25,14 | 25,29 | 24,97 | 700 |
| 19 mar 2024 | 25,00 | 25,11 | 24,89 | 25,11 | 24,79 | 700 |
| 18 mar 2024 | 25,16 | 25,16 | 25,09 | 25,09 | 24,77 | 200 |
| 15 mar 2024 | 25,05 | 25,05 | 25,01 | 25,01 | 24,69 | 300 |
| 14 mar 2024 | 25,43 | 25,43 | 25,15 | 25,15 | 24,83 | 600 |
| 13 mar 2024 | 25,34 | 25,37 | 25,32 | 25,33 | 25,01 | 1500 |
| 12 mar 2024 | 25,37 | 25,45 | 25,37 | 25,45 | 25,12 | 2200 |
| 11 mar 2024 | 25,19 | 25,28 | 25,19 | 25,25 | 24,93 | 1300 |
| 08 mar 2024 | 25,77 | 25,77 | 25,36 | 25,36 | 25,04 | 2700 |
| 07 mar 2024 | 25,59 | 25,69 | 25,52 | 25,68 | 25,35 | 4400 |
| 06 mar 2024 | 25,37 | 25,39 | 25,31 | 25,31 | 24,99 | 900 |
| 05 mar 2024 | 25,18 | 25,18 | 25,03 | 25,12 | 24,80 | 2600 |
| 04 mar 2024 | 25,39 | 25,40 | 25,32 | 25,32 | 25,00 | 1900 |
| 01 mar 2024 | 24,98 | 25,29 | 24,98 | 25,29 | 24,97 | 1000 |
| 29 feb 2024 | 25,20 | 25,20 | 24,95 | 25,00 | 24,68 | 2800 |
| 28 feb 2024 | 24,86 | 24,86 | 24,80 | 24,82 | 24,51 | 1500 |
| 27 feb 2024 | 24,88 | 24,91 | 24,88 | 24,90 | 24,58 | 2400 |
| 26 feb 2024 | 24,90 | 24,94 | 24,88 | 24,88 | 24,57 | 1100 |
| 23 feb 2024 | 24,97 | 24,97 | 24,90 | 24,90 | 24,59 | 2100 |
| 22 feb 2024 | 24,78 | 24,90 | 24,78 | 24,88 | 24,56 | 1000 |
| 21 feb 2024 | 24,34 | 24,39 | 24,23 | 24,39 | 24,08 | 1600 |
| 20 feb 2024 | 24,47 | 24,50 | 24,47 | 24,50 | 24,19 | 400 |
| 16 feb 2024 | 24,69 | 24,75 | 24,61 | 24,61 | 24,30 | 2300 |
| 15 feb 2024 | 24,75 | 24,90 | 24,73 | 24,85 | 24,53 | 7000 |
| 14 feb 2024 | 24,68 | 24,75 | 24,65 | 24,75 | 24,44 | 4500 |
| 13 feb 2024 | 24,67 | 24,67 | 24,55 | 24,57 | 24,26 | 3500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.