Mercados españoles abiertos en 7 hrs

Calamos Global Dynamic Income Fund (CHW)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,61-0,04 (-0,60%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20246,636,636,576,616,61191.634
03 may 20246,516,706,476,696,69315.300
02 may 20246,456,486,416,456,4551.600
01 may 20246,366,456,366,416,41136.200
30 abr 20246,386,436,366,376,37114.300
29 abr 20246,386,416,366,416,41159.100
26 abr 20246,346,396,336,346,34135.300
25 abr 20246,306,336,256,296,2964.600
24 abr 20246,386,406,326,356,3573.400
23 abr 20246,296,386,266,346,34124.400
22 abr 20246,186,286,166,266,26172.100
19 abr 20246,286,316,136,146,14353.100
18 abr 20246,336,366,276,286,28201.000
17 abr 20246,416,436,306,326,32205.700
16 abr 20246,466,466,356,386,38180.200
15 abr 20246,566,566,396,466,46341.200
12 abr 20246,526,556,496,546,54696.900
11 abr 20246,526,546,496,516,5184.100
11 abr 20240.05 Dividendo
10 abr 20246,526,566,526,536,48236.800
09 abr 20246,636,636,526,556,50287.000
08 abr 20246,546,646,546,606,55309.000
05 abr 20246,526,546,526,536,48281.800
04 abr 20246,566,586,526,536,48301.000
03 abr 20246,526,546,526,526,47221.100
02 abr 20246,526,536,526,526,47736.200
01 abr 20246,506,546,506,536,48234.600
28 mar 20246,516,556,516,516,46186.900
27 mar 20246,516,546,466,536,48197.400
26 mar 20246,476,526,476,516,46244.500
25 mar 20246,506,526,476,476,42129.800
22 mar 20246,536,546,496,516,46179.400
21 mar 20246,486,546,486,516,46175.300
20 mar 20246,396,486,396,476,42155.900
19 mar 20246,356,416,326,396,34168.100
18 mar 20246,356,376,336,346,29135.300
15 mar 20246,346,366,336,346,29148.300
14 mar 20246,446,446,306,336,28208.700
13 mar 20246,406,466,396,446,39191.600
13 mar 20240.05 Dividendo
12 mar 20246,366,426,326,426,32225.200
11 mar 20246,346,356,296,346,24332.300
08 mar 20246,406,426,346,366,26207.600
07 mar 20246,296,366,296,356,25193.000
06 mar 20246,246,316,246,286,18176.200
05 mar 20246,296,306,196,226,12394.200
04 mar 20246,236,306,236,296,19178.400
01 mar 20246,166,256,166,246,14111.200
29 feb 20246,146,196,136,166,07168.000
28 feb 20246,196,196,106,116,02439.700
27 feb 20246,106,236,066,216,11133.800
26 feb 20246,216,246,186,206,10151.500
23 feb 20246,216,226,156,206,10178.000
22 feb 20246,106,186,106,156,06290.500
21 feb 20246,126,126,066,096,00255.400
20 feb 20246,116,136,096,116,02240.700
16 feb 20246,106,156,086,126,03277.300
15 feb 20246,086,146,076,106,01338.100
14 feb 20246,066,106,056,085,99237.800
13 feb 20246,096,095,976,035,94204.000
12 feb 20246,136,186,126,146,05194.300
09 feb 20246,086,146,086,126,03155.100
09 feb 20240.05 Dividendo
08 feb 20246,136,176,136,146,00164.600
07 feb 20246,086,156,086,135,99220.100
06 feb 20246,016,086,016,085,94125.800
05 feb 20246,016,035,976,015,87176.700
02 feb 20246,016,035,995,995,85168.300
01 feb 20245,996,025,966,005,86179.100
31 ene 20245,946,075,935,985,84453.100
30 ene 20245,965,985,965,975,83117.500
29 ene 20245,915,985,915,965,82284.500
26 ene 20245,865,915,845,905,76125.500
25 ene 20245,885,915,865,865,72153.400
24 ene 20245,895,905,845,865,72210.700
23 ene 20245,835,895,815,845,70136.200
22 ene 20245,815,875,815,845,70188.400
19 ene 20245,765,815,745,795,65151.600
18 ene 20245,785,785,725,745,61131.000
17 ene 20245,705,775,705,755,62195.100
16 ene 20245,805,825,755,765,63114.700
12 ene 20245,815,855,815,835,69143.700
11 ene 20245,825,835,775,795,65206.500
10 ene 20245,765,805,745,805,66102.200
09 ene 20245,755,775,735,765,6389.300
08 ene 20245,705,785,705,775,63113.300
05 ene 20245,715,755,705,725,59216.900
04 ene 20245,695,725,685,715,58123.100
03 ene 20245,685,715,655,695,56148.800
02 ene 20245,725,755,705,715,58227.800
29 dic 20235,825,825,765,775,63321.000
28 dic 20235,855,885,825,855,71188.400
28 dic 20230.05 Dividendo
27 dic 20235,855,915,845,905,71154.500
26 dic 20235,825,885,825,865,67135.000
22 dic 20235,805,855,805,825,64125.600
21 dic 20235,775,825,755,825,64250.700
20 dic 20235,755,835,735,755,57278.400
19 dic 20235,765,855,755,775,59338.400
18 dic 20235,795,795,745,755,57139.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...