Mercados españoles cerrados

Calvert International Opportunities R6 (COIRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,49-0,08 (-0,48%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202416,4916,4916,4916,4916,49-
20 jun 202416,5716,5716,5716,5716,57-
18 jun 202416,5916,5916,5916,5916,59-
17 jun 202416,5016,5016,5016,5016,50-
14 jun 202416,4716,4716,4716,4716,47-
13 jun 202416,6616,6616,6616,6616,66-
12 jun 202416,8916,8916,8916,8916,89-
11 jun 202416,7016,7016,7016,7016,70-
10 jun 202416,8216,8216,8216,8216,82-
07 jun 202416,7816,7816,7816,7816,78-
06 jun 202416,9816,9816,9816,9816,98-
05 jun 202417,0117,0117,0117,0117,01-
04 jun 202416,8916,8916,8916,8916,89-
03 jun 202416,9716,9716,9716,9716,97-
31 may 202416,7616,7616,7616,7616,76-
30 may 202416,7616,7616,7616,7616,76-
29 may 202416,5516,5516,5516,5516,55-
28 may 202416,8416,8416,8416,8416,84-
24 may 202416,8816,8816,8816,8816,88-
23 may 202416,7316,7316,7316,7316,73-
22 may 202416,8216,8216,8216,8216,82-
21 may 202416,9116,9116,9116,9116,91-
20 may 202417,0217,0217,0217,0217,02-
17 may 202417,0317,0317,0317,0317,03-
16 may 202417,0317,0317,0317,0317,03-
15 may 202417,1317,1317,1317,1317,13-
14 may 202416,9616,9616,9616,9616,96-
13 may 202416,8316,8316,8316,8316,83-
10 may 202416,8316,8316,8316,8316,83-
09 may 202416,8416,8416,8416,8416,84-
08 may 202416,7516,7516,7516,7516,75-
07 may 202416,7316,7316,7316,7316,73-
06 may 202416,7616,7616,7616,7616,76-
03 may 202416,6716,6716,6716,6716,67-
02 may 202416,5216,5216,5216,5216,52-
01 may 202416,2716,2716,2716,2716,27-
30 abr 202416,2816,2816,2816,2816,28-
29 abr 202416,5416,5416,5416,5416,54-
26 abr 202416,4016,4016,4016,4016,40-
25 abr 202416,3116,3116,3116,3116,31-
24 abr 202416,3916,3916,3916,3916,39-
23 abr 202416,4516,4516,4516,4516,45-
22 abr 202416,2716,2716,2716,2716,27-
19 abr 202416,0216,0216,0216,0216,02-
18 abr 202416,1516,1516,1516,1516,15-
17 abr 202416,1716,1716,1716,1716,17-
16 abr 202416,1516,1516,1516,1516,15-
15 abr 202416,3116,3116,3116,3116,31-
12 abr 202416,3916,3916,3916,3916,39-
11 abr 202416,7216,7216,7216,7216,72-
10 abr 202416,6316,6316,6316,6316,63-
09 abr 202416,8816,8816,8816,8816,88-
08 abr 202416,8716,8716,8716,8716,87-
05 abr 202416,7716,7716,7716,7716,77-
04 abr 202416,6816,6816,6816,6816,68-
03 abr 202416,8216,8216,8216,8216,82-
02 abr 202416,7216,7216,7216,7216,72-
01 abr 202416,8416,8416,8416,8416,84-
28 mar 202416,9516,9516,9516,9516,95-
27 mar 202417,0517,0517,0517,0517,05-
26 mar 202416,9416,9416,9416,9416,94-
25 mar 202416,9116,9116,9116,9116,91-
22 mar 202416,9916,9916,9916,9916,99-
21 mar 202417,0617,0617,0617,0617,06-
20 mar 202417,0317,0317,0317,0317,03-
19 mar 202416,8316,8316,8316,8316,83-
18 mar 202416,8116,8116,8116,8116,81-
15 mar 202416,8316,8316,8316,8316,83-
14 mar 202416,8516,8516,8516,8516,85-
13 mar 202416,9516,9516,9516,9516,95-
12 mar 202416,9816,9816,9816,9816,98-
11 mar 202416,8216,8216,8216,8216,82-
08 mar 202416,8916,8916,8916,8916,89-
07 mar 202416,9516,9516,9516,9516,95-
06 mar 202416,7716,7716,7716,7716,77-
05 mar 202416,5416,5416,5416,5416,54-
04 mar 202416,6916,6916,6916,6916,69-
01 mar 202416,7916,7916,7916,7916,79-
29 feb 202416,6116,6116,6116,6116,61-
28 feb 202416,5116,5116,5116,5116,51-
27 feb 202416,6416,6416,6416,6416,64-
26 feb 202416,6016,6016,6016,6016,60-
23 feb 202416,6216,6216,6216,6216,62-
22 feb 202416,6416,6416,6416,6416,64-
21 feb 202416,5216,5216,5216,5216,52-
20 feb 202416,4916,4916,4916,4916,49-
16 feb 202416,4716,4716,4716,4716,47-
15 feb 202416,4416,4416,4416,4416,44-
14 feb 202416,3316,3316,3316,3316,33-
13 feb 202416,2016,2016,2016,2016,20-
12 feb 202416,5616,5616,5616,5616,56-
09 feb 202416,4716,4716,4716,4716,47-
08 feb 202416,4616,4616,4616,4616,46-
07 feb 202416,4616,4616,4616,4616,46-
06 feb 202416,4316,4316,4316,4316,43-
05 feb 202416,3516,3516,3516,3516,35-
02 feb 202416,4816,4816,4816,4816,48-
01 feb 202416,6316,6316,6316,6316,63-
31 ene 202416,3916,3916,3916,3916,39-
30 ene 202416,4516,4516,4516,4516,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...