Mercados españoles cerrados en 4 hrs 37 min

Causeway International Opps Inv (CIOVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,25+0,06 (+0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202417,2217,2217,2217,2217,22-
24 may 202417,1917,1917,1917,1917,19-
23 may 202417,0717,0717,0717,0717,07-
22 may 202417,1717,1717,1717,1717,17-
21 may 202417,2717,2717,2717,2717,27-
20 may 202417,3417,3417,3417,3417,34-
17 may 202417,3017,3017,3017,3017,30-
16 may 202417,3117,3117,3117,3117,31-
15 may 202417,2617,2617,2617,2617,26-
14 may 202417,1117,1117,1117,1117,11-
13 may 202417,0417,0417,0417,0417,04-
10 may 202416,9516,9516,9516,9516,95-
09 may 202416,8516,8516,8516,8516,85-
08 may 202416,7616,7616,7616,7616,76-
07 may 202416,6916,6916,6916,6916,69-
06 may 202416,7016,7016,7016,7016,70-
03 may 202416,6416,6416,6416,6416,64-
02 may 202416,4716,4716,4716,4716,47-
01 may 202416,2216,2216,2216,2216,22-
30 abr 202416,2316,2316,2316,2316,23-
29 abr 202416,4516,4516,4516,4516,45-
26 abr 202416,2716,2716,2716,2716,27-
25 abr 202416,1516,1516,1516,1516,15-
24 abr 202416,1616,1616,1616,1616,16-
23 abr 202416,1416,1416,1416,1416,14-
22 abr 202415,9315,9315,9315,9315,93-
19 abr 202415,7415,7415,7415,7415,74-
18 abr 202415,8115,8115,8115,8115,81-
17 abr 202415,7415,7415,7415,7415,74-
16 abr 202415,6815,6815,6815,6815,68-
15 abr 202415,8215,8215,8215,8215,82-
12 abr 202415,8815,8815,8815,8815,88-
11 abr 202416,1516,1516,1516,1516,15-
10 abr 202416,2016,2016,2016,2016,20-
09 abr 202416,3416,3416,3416,3416,34-
08 abr 202416,3316,3316,3316,3316,33-
05 abr 202416,2616,2616,2616,2616,26-
04 abr 202416,2416,2416,2416,2416,24-
03 abr 202416,3316,3316,3316,3316,33-
02 abr 202416,2316,2316,2316,2316,23-
01 abr 202416,2616,2616,2616,2616,26-
28 mar 202416,2816,2816,2816,2816,28-
27 mar 202416,2516,2516,2516,2516,25-
26 mar 202416,2116,2116,2116,2116,21-
25 mar 202416,1316,1316,1316,1316,13-
22 mar 202416,1416,1416,1416,1416,14-
21 mar 202416,2116,2116,2116,2116,21-
20 mar 202416,1816,1816,1816,1816,18-
19 mar 202416,0816,0816,0816,0816,08-
18 mar 202416,1116,1116,1116,1116,11-
15 mar 202416,1016,1016,1016,1016,10-
14 mar 202416,2216,2216,2216,2216,22-
13 mar 202416,3216,3216,3216,3216,32-
12 mar 202416,3216,3216,3216,3216,32-
11 mar 202416,1716,1716,1716,1716,17-
08 mar 202416,1916,1916,1916,1916,19-
07 mar 202416,2216,2216,2216,2216,22-
06 mar 202416,0316,0316,0316,0316,03-
05 mar 202415,9015,9015,9015,9015,90-
04 mar 202415,9415,9415,9415,9415,94-
01 mar 202415,8915,8915,8915,8915,89-
29 feb 202415,7815,7815,7815,7815,78-
28 feb 202415,8015,8015,8015,8015,80-
27 feb 202415,9415,9415,9415,9415,94-
26 feb 202415,9115,9115,9115,9115,91-
23 feb 202415,9315,9315,9315,9315,93-
22 feb 202415,9515,9515,9515,9515,95-
21 feb 202415,7615,7615,7615,7615,76-
20 feb 202415,7615,7615,7615,7615,76-
16 feb 202415,6415,6415,6415,6415,64-
15 feb 202415,5315,5315,5315,5315,53-
14 feb 202415,4215,4215,4215,4215,42-
13 feb 202415,2815,2815,2815,2815,28-
12 feb 202415,5015,5015,5015,5015,50-
09 feb 202415,5015,5015,5015,5015,50-
08 feb 202415,5315,5315,5315,5315,53-
07 feb 202415,5815,5815,5815,5815,58-
06 feb 202415,5815,5815,5815,5815,58-
05 feb 202415,4115,4115,4115,4115,41-
02 feb 202415,4715,4715,4715,4715,47-
01 feb 202415,5215,5215,5215,5215,52-
31 ene 202415,3915,3915,3915,3915,39-
30 ene 202415,5015,5015,5015,5015,50-
29 ene 202415,5215,5215,5215,5215,52-
26 ene 202415,4815,4815,4815,4815,48-
25 ene 202415,3815,3815,3815,3815,38-
24 ene 202415,3815,3815,3815,3815,38-
23 ene 202415,2315,2315,2315,2315,23-
22 ene 202415,2615,2615,2615,2615,26-
19 ene 202415,2615,2615,2615,2615,26-
18 ene 202415,1915,1915,1915,1915,19-
17 ene 202415,0815,0815,0815,0815,08-
16 ene 202415,2715,2715,2715,2715,27-
12 ene 202415,4815,4815,4815,4815,48-
11 ene 202415,4215,4215,4215,4215,42-
10 ene 202415,4815,4815,4815,4815,48-
09 ene 202415,4715,4715,4715,4715,47-
08 ene 202415,5715,5715,5715,5715,57-
05 ene 202415,4415,4415,4415,4415,44-
04 ene 202415,4715,4715,4715,4715,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...