Mercados españoles cerrados

Calvert Small-Cap I (CSVIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,07+0,15 (+0,44%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202434,0734,0734,0734,0734,07-
27 jun 202433,9233,9233,9233,9233,92-
26 jun 202433,8333,8333,8333,8333,83-
25 jun 202433,9033,9033,9033,9033,90-
24 jun 202434,2534,2534,2534,2534,25-
21 jun 202434,0534,0534,0534,0534,05-
20 jun 202433,9733,9733,9733,9733,97-
18 jun 202434,1434,1434,1434,1434,14-
17 jun 202434,0934,0934,0934,0934,09-
14 jun 202433,7433,7433,7433,7433,74-
13 jun 202434,0534,0534,0534,0534,05-
12 jun 202434,2434,2434,2434,2434,24-
11 jun 202433,6833,6833,6833,6833,68-
10 jun 202433,7833,7833,7833,7833,78-
07 jun 202433,8033,8033,8033,8033,80-
06 jun 202434,0234,0234,0234,0234,02-
05 jun 202434,1734,1734,1734,1734,17-
04 jun 202433,9433,9433,9433,9433,94-
03 jun 202434,2534,2534,2534,2534,25-
31 may 202434,5434,5434,5434,5434,54-
30 may 202434,0934,0934,0934,0934,09-
29 may 202433,7633,7633,7633,7633,76-
28 may 202434,2434,2434,2434,2434,24-
24 may 202434,5834,5834,5834,5834,58-
23 may 202434,3334,3334,3334,3334,33-
22 may 202434,7634,7634,7634,7634,76-
21 may 202434,9934,9934,9934,9934,99-
20 may 202435,0435,0435,0435,0435,04-
17 may 202435,0735,0735,0735,0735,07-
16 may 202435,0335,0335,0335,0335,03-
15 may 202435,1235,1235,1235,1235,12-
14 may 202434,8334,8334,8334,8334,83-
13 may 202434,6534,6534,6534,6534,65-
10 may 202434,8234,8234,8234,8234,82-
09 may 202434,8234,8234,8234,8234,82-
08 may 202434,5534,5534,5534,5534,55-
07 may 202434,5934,5934,5934,5934,59-
06 may 202434,4234,4234,4234,4234,42-
03 may 202434,0234,0234,0234,0234,02-
02 may 202433,9433,9433,9433,9433,94-
01 may 202433,6433,6433,6433,6433,64-
30 abr 202433,4733,4733,4733,4733,47-
29 abr 202433,9033,9033,9033,9033,90-
26 abr 202433,6933,6933,6933,6933,69-
25 abr 202433,6333,6333,6333,6333,63-
24 abr 202434,0834,0834,0834,0834,08-
23 abr 202434,0534,0534,0534,0534,05-
22 abr 202433,6133,6133,6133,6133,61-
19 abr 202433,4733,4733,4733,4733,47-
18 abr 202433,1333,1333,1333,1333,13-
17 abr 202433,0933,0933,0933,0933,09-
16 abr 202433,4133,4133,4133,4133,41-
15 abr 202433,4133,4133,4133,4133,41-
12 abr 202433,6833,6833,6833,6833,68-
11 abr 202434,1634,1634,1634,1634,16-
10 abr 202434,0834,0834,0834,0834,08-
09 abr 202435,0335,0335,0335,0335,03-
08 abr 202435,0035,0035,0035,0035,00-
05 abr 202434,8234,8234,8234,8234,82-
04 abr 202434,5634,5634,5634,5634,56-
03 abr 202434,8534,8534,8534,8534,85-
02 abr 202434,8234,8234,8234,8234,82-
01 abr 202435,3635,3635,3635,3635,36-
28 mar 202435,8035,8035,8035,8035,80-
27 mar 202435,6535,6535,6535,6535,65-
26 mar 202434,9634,9634,9634,9634,96-
25 mar 202434,9534,9534,9534,9534,95-
22 mar 202435,0335,0335,0335,0335,03-
21 mar 202435,3135,3135,3135,3135,31-
20 mar 202434,9534,9534,9534,9534,95-
19 mar 202434,5334,5334,5334,5334,53-
18 mar 202434,2234,2234,2234,2234,22-
15 mar 202434,2834,2834,2834,2834,28-
14 mar 202434,2534,2534,2534,2534,25-
13 mar 202434,5934,5934,5934,5934,59-
12 mar 202434,6434,6434,6434,6434,64-
11 mar 202434,6534,6534,6534,6534,65-
08 mar 202434,7034,7034,7034,7034,70-
07 mar 202434,8534,8534,8534,8534,85-
06 mar 202434,5434,5434,5434,5434,54-
05 mar 202434,3434,3434,3434,3434,34-
04 mar 202434,5434,5434,5434,5434,54-
01 mar 202434,3734,3734,3734,3734,37-
29 feb 202434,3334,3334,3334,3334,33-
28 feb 202434,1234,1234,1234,1234,12-
27 feb 202434,2634,2634,2634,2634,26-
26 feb 202434,0634,0634,0634,0634,06-
23 feb 202434,0634,0634,0634,0634,06-
22 feb 202433,9433,9433,9433,9433,94-
21 feb 202433,7233,7233,7233,7233,72-
20 feb 202433,8133,8133,8133,8133,81-
16 feb 202434,0034,0034,0034,0034,00-
15 feb 202434,0034,0034,0034,0034,00-
14 feb 202433,3833,3833,3833,3833,38-
13 feb 202432,8532,8532,8532,8532,85-
12 feb 202433,8833,8833,8833,8833,88-
09 feb 202433,5833,5833,5833,5833,58-
08 feb 202433,1133,1133,1133,1133,11-
07 feb 202432,8532,8532,8532,8532,85-
06 feb 202432,7532,7532,7532,7532,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...