Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.990,39 -147,14 (-0,24%)
Calvert International Responsible Idx R6 (CDHRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 20 jun 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 18 jun 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
| 17 jun 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 14 jun 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 13 jun 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 12 jun 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | - |
| 11 jun 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 10 jun 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 07 jun 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 06 jun 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 05 jun 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 04 jun 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 03 jun 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 31 may 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 30 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 29 may 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 28 may 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 24 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 23 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 22 may 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 21 may 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 20 may 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 17 may 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 16 may 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 15 may 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 14 may 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 13 may 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 10 may 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 09 may 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 08 may 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 07 may 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 06 may 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 03 may 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 02 may 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 01 may 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
| 30 abr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 29 abr 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 26 abr 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
| 25 abr 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 24 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 23 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 22 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 19 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 18 abr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 17 abr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 16 abr 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 15 abr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 12 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 11 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 10 abr 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 09 abr 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 08 abr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 05 abr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 04 abr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 03 abr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 02 abr 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 01 abr 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 28 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 27 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 26 mar 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 25 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 22 mar 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 21 mar 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 20 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 19 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 18 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 15 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 14 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 13 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 12 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 11 mar 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 08 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 07 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 06 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 05 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 04 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 01 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 29 feb 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 28 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 27 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 26 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 23 feb 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 22 feb 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 21 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 20 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 16 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 15 feb 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 14 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 13 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 12 feb 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 09 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 08 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 07 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 06 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 05 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 02 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 01 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 31 ene 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 30 ene 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| *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.