Mercados españoles cerrados

Calvert International Equity R6 (CIESX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,29+0,18 (+0,75%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202424,1124,1124,1124,1124,11-
01 may 202423,8523,8523,8523,8523,85-
30 abr 202423,8923,8923,8923,8923,89-
29 abr 202424,2324,2324,2324,2324,23-
26 abr 202424,1524,1524,1524,1524,15-
25 abr 202423,9523,9523,9523,9523,95-
24 abr 202423,9623,9623,9623,9623,96-
23 abr 202423,9323,9323,9323,9323,93-
22 abr 202423,6023,6023,6023,6023,60-
19 abr 202423,2623,2623,2623,2623,26-
18 abr 202423,3223,3223,3223,3223,32-
17 abr 202423,4123,4123,4123,4123,41-
16 abr 202423,4423,4423,4423,4423,44-
15 abr 202423,5923,5923,5923,5923,59-
12 abr 202423,6623,6623,6623,6623,66-
11 abr 202424,1224,1224,1224,1224,12-
10 abr 202424,0524,0524,0524,0524,05-
09 abr 202424,3024,3024,3024,3024,30-
08 abr 202424,3024,3024,3024,3024,30-
05 abr 202424,2224,2224,2224,2224,22-
04 abr 202424,1524,1524,1524,1524,15-
03 abr 202424,2824,2824,2824,2824,28-
02 abr 202424,1924,1924,1924,1924,19-
01 abr 202424,4224,4224,4224,4224,42-
28 mar 202424,4924,4924,4924,4924,49-
27 mar 202424,5824,5824,5824,5824,58-
26 mar 202424,4024,4024,4024,4024,40-
25 mar 202424,3424,3424,3424,3424,34-
22 mar 202424,4524,4524,4524,4524,45-
21 mar 202424,4324,4324,4324,4324,43-
20 mar 202424,4324,4324,4324,4324,43-
19 mar 202424,1624,1624,1624,1624,16-
18 mar 202424,2424,2424,2424,2424,24-
15 mar 202424,3124,3124,3124,3124,31-
14 mar 202424,5124,5124,5124,5124,51-
13 mar 202424,7024,7024,7024,7024,70-
12 mar 202424,6824,6824,6824,6824,68-
11 mar 202424,4024,4024,4024,4024,40-
08 mar 202424,5024,5024,5024,5024,50-
07 mar 202424,6224,6224,6224,6224,62-
06 mar 202424,2624,2624,2624,2624,26-
05 mar 202424,0124,0124,0124,0124,01-
04 mar 202424,1524,1524,1524,1524,15-
01 mar 202424,1224,1224,1224,1224,12-
29 feb 202423,8023,8023,8023,8023,80-
28 feb 202423,8823,8823,8823,8823,88-
27 feb 202424,1324,1324,1324,1324,13-
26 feb 202424,1424,1424,1424,1424,14-
23 feb 202424,1524,1524,1524,1524,15-
22 feb 202424,1224,1224,1224,1224,12-
21 feb 202423,9223,9223,9223,9223,92-
20 feb 202423,9123,9123,9123,9123,91-
16 feb 202423,7523,7523,7523,7523,75-
15 feb 202423,6323,6323,6323,6323,63-
14 feb 202423,4123,4123,4123,4123,41-
13 feb 202423,1523,1523,1523,1523,15-
12 feb 202423,5723,5723,5723,5723,57-
09 feb 202423,6423,6423,6423,6423,64-
08 feb 202423,5523,5523,5523,5523,55-
07 feb 202423,5223,5223,5223,5223,52-
06 feb 202423,5523,5523,5523,5523,55-
05 feb 202423,4123,4123,4123,4123,41-
02 feb 202423,4723,4723,4723,4723,47-
01 feb 202423,7223,7223,7223,7223,72-
31 ene 202423,4323,4323,4323,4323,43-
30 ene 202423,5423,5423,5423,5423,54-
29 ene 202423,5423,5423,5423,5423,54-
26 ene 202423,4823,4823,4823,4823,48-
25 ene 202423,1923,1923,1923,1923,19-
24 ene 202423,1123,1123,1123,1123,11-
23 ene 202422,9222,9222,9222,9222,92-
22 ene 202423,0623,0623,0623,0623,06-
19 ene 202423,0323,0323,0323,0323,03-
18 ene 202422,9822,9822,9822,9822,98-
17 ene 202422,7522,7522,7522,7522,75-
16 ene 202422,9922,9922,9922,9922,99-
12 ene 202423,4223,4223,4223,4223,42-
11 ene 202423,3423,3423,3423,3423,34-
10 ene 202423,4123,4123,4123,4123,41-
09 ene 202423,2823,2823,2823,2823,28-
08 ene 202423,4423,4423,4423,4423,44-
05 ene 202423,1923,1923,1923,1923,19-
04 ene 202423,2323,2323,2323,2323,23-
03 ene 202423,2023,2023,2023,2023,20-
02 ene 202423,4423,4423,4423,4423,44-
29 dic 202323,7723,7723,7723,7723,77-
28 dic 202323,7323,7323,7323,7323,73-
27 dic 202323,8123,8123,8123,8123,81-
26 dic 202323,5723,5723,5723,5723,57-
22 dic 202323,5023,5023,5023,5023,50-
21 dic 202323,5023,5023,5023,5023,50-
21 dic 20230.245 Dividendo
20 dic 202323,3823,3823,3823,3823,14-
19 dic 202323,6423,6423,6423,6423,39-
18 dic 202323,4223,4223,4223,4223,17-
15 dic 202323,4223,4223,4223,4223,17-
14 dic 202323,6123,6123,6123,6123,36-
13 dic 202323,2123,2123,2123,2122,97-
12 dic 202322,8822,8822,8822,8822,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...