Mercados españoles cerrados

Calvert Equity R6 (CEYRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,34+0,63 (+0,65%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202497,3497,3497,3497,3497,34-
20 jun 202496,7196,7196,7196,7196,71-
18 jun 202496,7496,7496,7496,7496,74-
17 jun 202496,5896,5896,5896,5896,58-
14 jun 202496,0896,0896,0896,0896,08-
13 jun 202496,0396,0396,0396,0396,03-
12 jun 202496,4296,4296,4296,4296,42-
11 jun 202496,1196,1196,1196,1196,11-
10 jun 202496,1596,1596,1596,1596,15-
07 jun 202496,0196,0196,0196,0196,01-
06 jun 202496,2296,2296,2296,2296,22-
05 jun 202496,2996,2996,2996,2996,29-
04 jun 202495,3295,3295,3295,3295,32-
03 jun 202494,9494,9494,9494,9494,94-
31 may 202494,7994,7994,7994,7994,79-
30 may 202493,8693,8693,8693,8693,86-
29 may 202494,5094,5094,5094,5094,50-
28 may 202495,3295,3295,3295,3295,32-
24 may 202496,2896,2896,2896,2896,28-
23 may 202496,2196,2196,2196,2196,21-
22 may 202497,3297,3297,3297,3297,32-
21 may 202497,2897,2897,2897,2897,28-
20 may 202497,2197,2197,2197,2197,21-
17 may 202497,2297,2297,2297,2297,22-
16 may 202496,9796,9796,9796,9796,97-
15 may 202496,7196,7196,7196,7196,71-
14 may 202495,5495,5495,5495,5495,54-
13 may 202495,1095,1095,1095,1095,10-
10 may 202495,4095,4095,4095,4095,40-
09 may 202495,0395,0395,0395,0395,03-
08 may 202494,3594,3594,3594,3594,35-
07 may 202494,5194,5194,5194,5194,51-
06 may 202493,8393,8393,8393,8393,83-
03 may 202493,1593,1593,1593,1593,15-
02 may 202492,4092,4092,4092,4092,40-
01 may 202491,9591,9591,9591,9591,95-
30 abr 202492,1192,1192,1192,1192,11-
29 abr 202493,3893,3893,3893,3893,38-
26 abr 202493,5293,5293,5293,5293,52-
25 abr 202492,7492,7492,7492,7492,74-
24 abr 202493,1793,1793,1793,1793,17-
23 abr 202493,1293,1293,1293,1293,12-
22 abr 202491,7591,7591,7591,7591,75-
19 abr 202491,2091,2091,2091,2091,20-
18 abr 202491,5391,5391,5391,5391,53-
17 abr 202491,6791,6791,6791,6791,67-
16 abr 202491,8991,8991,8991,8991,89-
15 abr 202491,9791,9791,9791,9791,97-
12 abr 202492,8792,8792,8792,8792,87-
11 abr 202494,2594,2594,2594,2594,25-
10 abr 202494,0894,0894,0894,0894,08-
09 abr 202495,5095,5095,5095,5095,50-
08 abr 202495,0695,0695,0695,0695,06-
05 abr 202495,0295,0295,0295,0295,02-
04 abr 202494,0694,0694,0694,0694,06-
03 abr 202495,0695,0695,0695,0695,06-
02 abr 202495,2095,2095,2095,2095,20-
01 abr 202495,8195,8195,8195,8195,81-
28 mar 202496,3096,3096,3096,3096,30-
27 mar 202496,0796,0796,0796,0796,07-
26 mar 202495,1795,1795,1795,1795,17-
25 mar 202495,1795,1795,1795,1795,17-
22 mar 202495,8795,8795,8795,8795,87-
21 mar 202496,4996,4996,4996,4996,49-
20 mar 202496,1596,1596,1596,1596,15-
19 mar 202495,8095,8095,8095,8095,80-
18 mar 202495,2595,2595,2595,2595,25-
15 mar 202494,8794,8794,8794,8794,87-
14 mar 202495,7095,7095,7095,7095,70-
13 mar 202496,1396,1396,1396,1396,13-
12 mar 202496,1096,1096,1096,1096,10-
11 mar 202495,5595,5595,5595,5595,55-
08 mar 202495,3495,3495,3495,3495,34-
07 mar 202495,5295,5295,5295,5295,52-
06 mar 202495,1095,1095,1095,1095,10-
05 mar 202494,8294,8294,8294,8294,82-
04 mar 202495,5695,5695,5695,5695,56-
01 mar 202495,7895,7895,7895,7895,78-
29 feb 202495,4595,4595,4595,4595,45-
28 feb 202495,3195,3195,3195,3195,31-
27 feb 202494,9894,9894,9894,9894,98-
26 feb 202494,6294,6294,6294,6294,62-
23 feb 202495,1295,1295,1295,1295,12-
22 feb 202494,6694,6694,6694,6694,66-
21 feb 202493,2393,2393,2393,2393,23-
20 feb 202493,0893,0893,0893,0893,08-
16 feb 202493,4393,4393,4393,4393,43-
15 feb 202493,9393,9393,9393,9393,93-
14 feb 202493,2593,2593,2593,2593,25-
13 feb 202492,4492,4492,4492,4492,44-
12 feb 202493,6193,6193,6193,6193,61-
09 feb 202493,9993,9993,9993,9993,99-
08 feb 202493,4093,4093,4093,4093,40-
07 feb 202493,5393,5393,5393,5393,53-
06 feb 202492,9792,9792,9792,9792,97-
05 feb 202492,4292,4292,4292,4292,42-
02 feb 202492,9392,9392,9392,9392,93-
01 feb 202492,8492,8492,8492,8492,84-
31 ene 202491,3891,3891,3891,3891,38-
30 ene 202493,0793,0793,0793,0793,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...