Mercados españoles abiertos en 2 hrs 52 min
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.760,14 +114,03 (+0,30%) Dólar/Euro
1,0851 +0,0001 (+0,01%) Petróleo Brent
82,29 +0,17 (+0,21%) Bitcoin EUR
63.439,42 -167,13 (-0,26%)
Calamos Evolving World Growth I (CNWIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 23 may 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 22 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 21 may 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 20 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 17 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 16 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 15 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 14 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 13 may 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 10 may 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 09 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 08 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 07 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 06 may 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 03 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 02 may 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 01 may 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 30 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 29 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 26 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 25 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 24 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 23 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 22 abr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 19 abr 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 18 abr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 17 abr 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 16 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 15 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 12 abr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 11 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 10 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 09 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 08 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 05 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 04 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 03 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 02 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 01 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 28 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 27 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 26 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 25 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 22 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 21 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 20 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 19 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 18 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 15 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 14 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 13 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 12 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 11 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 08 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 07 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 06 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 05 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 04 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 01 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 29 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 28 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 27 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 26 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 23 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 22 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 21 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 20 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 16 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 15 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 14 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 13 feb 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 12 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 09 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 08 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 07 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 06 feb 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 05 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 02 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 01 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 31 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 30 ene 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 29 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 26 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 25 ene 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 24 ene 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 23 ene 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 22 ene 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 19 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 18 ene 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 17 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 16 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 12 ene 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 11 ene 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 10 ene 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 09 ene 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 08 ene 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 05 ene 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 04 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 03 ene 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| *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.