Mercados españoles cerrados en 1 hr 29 mins

Calamos Global Total Return Fund (CGO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,68-0,06 (-0,62%)
A partir del 10:01AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20249,739,779,689,689,689440
18 abr 20249,779,779,659,749,7416.100
17 abr 20249,839,839,579,709,7037.700
16 abr 20249,859,859,729,779,7741.100
15 abr 202410,1910,229,829,909,9040.800
12 abr 202410,1810,3010,0510,0710,0714.400
11 abr 202410,3110,3110,1610,2210,2211.000
11 abr 20240.08 Dividendo
10 abr 202410,1910,3310,1210,3310,2539.300
09 abr 202410,3210,3610,2310,2810,2029.600
08 abr 202410,2810,6210,2810,3610,2846.400
05 abr 202410,1910,3210,1110,2510,1724.800
04 abr 202410,2910,4310,1710,1810,1038.300
03 abr 202410,1810,3410,1810,2910,2116.400
02 abr 202410,1910,3110,1710,2610,1835.700
01 abr 202410,3610,4710,2810,3110,2345.700
28 mar 202410,3310,4610,3310,4010,3242.400
27 mar 202410,3110,4510,3110,4210,3436.500
26 mar 202410,3610,4310,2210,3910,3122.400
25 mar 202410,5010,5310,3810,3810,3040.400
22 mar 202410,5610,5910,5010,5310,4525.900
21 mar 202410,5410,6110,4610,4910,4144.800
20 mar 202410,5310,5310,3910,4610,3825.500
19 mar 202410,5910,5910,4610,4910,4125.800
18 mar 202410,3910,5910,3910,5410,4636.800
15 mar 202410,4210,5010,3210,5010,4226.800
14 mar 202410,7110,7310,3910,4010,3231.400
13 mar 202410,3110,9310,2310,6110,53215.100
13 mar 20240.08 Dividendo
12 mar 202410,1810,6010,1010,3110,15185.800
11 mar 202410,1310,2710,0510,109,9461.600
08 mar 202410,2010,2210,1710,1710,0121.300
07 mar 202410,1010,2010,0910,1910,0339.200
06 mar 202410,0010,089,9310,059,8933.700
05 mar 20249,959,999,909,999,8436.500
04 mar 20249,9610,009,869,999,8447.300
01 mar 20249,7810,009,759,959,8032.600
29 feb 20249,749,829,739,769,6123.100
28 feb 20249,789,789,719,719,5611.000
27 feb 20249,889,889,769,849,6940.600
26 feb 20249,899,909,809,809,6532.200
23 feb 20249,899,929,859,899,7422.600
22 feb 20249,839,849,769,839,6818.500
21 feb 20249,699,889,669,699,5462.500
20 feb 20249,749,819,709,719,5648.600
16 feb 20249,789,789,699,739,5820.700
15 feb 20249,669,829,659,739,5830.400
14 feb 20249,619,679,429,629,4726.000
13 feb 20249,539,599,479,509,3523.000
12 feb 20249,719,779,669,729,5728.100
09 feb 20249,629,729,629,679,5218.600
09 feb 20240.08 Dividendo
08 feb 20249,609,729,419,699,4639.800
07 feb 20249,499,919,499,669,4355.200
06 feb 20249,409,479,389,469,2419.900
05 feb 20249,409,459,319,369,149700
02 feb 20249,389,389,319,359,1318.100
01 feb 20249,329,389,299,369,1419.100
31 ene 20249,329,359,289,299,0723.500
30 ene 20249,289,349,249,349,1220.900
29 ene 20249,249,389,189,309,0823.900
26 ene 20249,199,229,189,218,999500
25 ene 20249,179,209,159,188,9614.500
24 ene 20249,229,229,009,138,9126.800
23 ene 20249,149,159,089,158,9312.000
22 ene 20249,099,169,069,148,9214.600
19 ene 20249,019,149,009,078,8625.700
18 ene 20249,019,058,959,008,7915.700
17 ene 20248,958,988,908,988,7721.300
16 ene 20249,099,118,978,988,7728.100
12 ene 20249,129,189,119,158,9328.100
11 ene 20249,149,149,029,088,8734.200
10 ene 20249,059,119,049,108,8920.700
09 ene 20249,039,078,989,058,8425.600
08 ene 20248,979,098,979,078,8631.800
05 ene 20249,059,058,928,998,7854.100
04 ene 20248,979,058,979,058,846500
03 ene 20248,989,038,918,988,7734.300
02 ene 20249,019,108,949,018,8048.800
29 dic 20239,119,129,009,088,8765.100
28 dic 20239,139,179,019,118,9035.500
28 dic 20230.08 Dividendo
27 dic 20239,209,279,209,228,9228.500
26 dic 20239,229,269,189,248,948400
22 dic 20239,189,279,179,188,8917.200
21 dic 20239,129,199,109,188,8930.100
20 dic 20239,169,249,119,128,8332.500
19 dic 20239,169,289,169,208,9121.700
18 dic 20239,209,209,139,158,8619.700
15 dic 20239,119,159,029,148,8531.900
14 dic 20239,109,129,049,088,7922.100
13 dic 20238,939,028,889,008,7137.800
12 dic 20238,968,968,898,918,6215.600
11 dic 20238,889,028,789,008,718900
11 dic 20230.08 Dividendo
08 dic 20238,969,028,929,028,6514.700
07 dic 20238,969,068,969,028,658300
06 dic 20238,969,028,928,938,5715.200
05 dic 20239,029,028,948,968,6011.800
04 dic 20238,969,068,969,058,6815.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...