Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,47%) Bitcoin EUR
60.003,10 -125,62 (-0,21%)
Calvert US Large Cap Value Rspnb Idx R6 (CLVRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
| 20 jun 2024 | 31,12 | 31,12 | 31,12 | 31,12 | 31,12 | - |
| 18 jun 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 17 jun 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 14 jun 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 13 jun 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 12 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 11 jun 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 10 jun 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 07 jun 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
| 06 jun 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 05 jun 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 04 jun 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
| 03 jun 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 31 may 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 30 may 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 29 may 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 28 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
| 24 may 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 23 may 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 22 may 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
| 21 may 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 20 may 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
| 17 may 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
| 16 may 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
| 15 may 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
| 14 may 2024 | 31,83 | 31,83 | 31,83 | 31,83 | 31,83 | - |
| 13 may 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 10 may 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
| 09 may 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 08 may 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 07 may 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 06 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 03 may 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 02 may 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 01 may 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 30 abr 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 29 abr 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 26 abr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 25 abr 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 24 abr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 23 abr 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 22 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 19 abr 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 18 abr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 17 abr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 16 abr 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 15 abr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 12 abr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
| 11 abr 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 10 abr 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 09 abr 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 08 abr 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
| 05 abr 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 04 abr 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
| 03 abr 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 02 abr 2024 | 31,63 | 31,63 | 31,63 | 31,63 | 31,63 | - |
| 01 abr 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 28 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 27 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
| 26 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 25 mar 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 22 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 21 mar 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
| 20 mar 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
| 19 mar 2024 | 31,08 | 31,08 | 31,08 | 31,08 | 31,08 | - |
| 18 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 15 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 14 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 13 mar 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 12 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
| 11 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 08 mar 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 07 mar 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 06 mar 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
| 05 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 04 mar 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 01 mar 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 29 feb 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 28 feb 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 27 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 26 feb 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 23 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 22 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 21 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 20 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 16 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 15 feb 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 14 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 13 feb 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 12 feb 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 09 feb 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 08 feb 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 07 feb 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 06 feb 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 05 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 02 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 01 feb 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 31 ene 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 30 ene 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.