Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.099,82 +295,17 (+0,76%) Dólar/Euro
1,0747 +0,0010 (+0,10%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
57.092,63 -1.078,40 (-1,85%)
Calamos Dividend Growth C (CCDVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 21 jun 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 20 jun 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 18 jun 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 17 jun 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 14 jun 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 13 jun 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 12 jun 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 11 jun 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 10 jun 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 07 jun 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 06 jun 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 05 jun 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 04 jun 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 03 jun 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 31 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 30 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 29 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 28 may 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 24 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 23 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 22 may 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 21 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 20 may 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 17 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 16 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 15 may 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 14 may 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 13 may 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 10 may 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 09 may 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 08 may 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 07 may 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 06 may 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 03 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 02 may 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 01 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 30 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 29 abr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 26 abr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 25 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 24 abr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 23 abr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 22 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 19 abr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 18 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 17 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 16 abr 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 15 abr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 12 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 11 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 10 abr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 09 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 08 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 05 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 04 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 03 abr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 02 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 01 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 28 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 27 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 26 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 25 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 22 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 21 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 20 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 19 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 18 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 15 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 14 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 13 mar 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 12 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 11 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 08 mar 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 07 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 06 mar 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 05 mar 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 04 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 01 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 29 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 28 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 27 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 26 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 23 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 22 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 21 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 20 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 16 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 15 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 14 feb 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 13 feb 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 12 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 09 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 08 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 07 feb 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 06 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 05 feb 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 02 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 01 feb 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 31 ene 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.