Mercados españoles abiertos en 45 mins

Calvert US Large Cap Core Rspnb Idx A (CSXAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,29-0,12 (-0,26%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202446,2946,2946,2946,2946,29-
27 jun 202446,4146,4146,4146,4146,41-
26 jun 202446,3446,3446,3446,3446,34-
25 jun 202446,2846,2846,2846,2846,28-
24 jun 202446,1646,1646,1646,1646,16-
21 jun 202446,3246,3246,3246,3246,32-
20 jun 202446,3646,3646,3646,3646,36-
18 jun 202446,5446,5446,5446,5446,54-
17 jun 202446,4146,4146,4146,4146,41-
14 jun 202446,0146,0146,0146,0146,01-
13 jun 202446,0546,0546,0546,0546,05-
12 jun 202445,9545,9545,9545,9545,95-
11 jun 202445,4745,4745,4745,4745,47-
10 jun 202445,3645,3645,3645,3645,36-
07 jun 202445,2445,2445,2445,2445,24-
06 jun 202445,3045,3045,3045,3045,30-
05 jun 202445,3545,3545,3545,3545,35-
04 jun 202444,7844,7844,7844,7844,78-
03 jun 202444,7544,7544,7544,7544,75-
31 may 202444,7344,7344,7344,7344,73-
30 may 202444,4544,4544,4544,4544,45-
29 may 202444,7244,7244,7244,7244,72-
28 may 202445,0745,0745,0745,0745,07-
24 may 202445,1345,1345,1345,1345,13-
23 may 202444,8244,8244,8244,8244,82-
22 may 202445,1645,1645,1645,1645,16-
21 may 202445,2745,2745,2745,2745,27-
20 may 202445,1645,1645,1645,1645,16-
17 may 202445,0645,0645,0645,0645,06-
16 may 202445,0445,0445,0445,0445,04-
15 may 202445,1745,1745,1745,1745,17-
14 may 202444,6144,6144,6144,6144,61-
13 may 202444,3644,3644,3644,3644,36-
10 may 202444,3644,3644,3644,3644,36-
09 may 202444,2844,2844,2844,2844,28-
08 may 202444,0644,0644,0644,0644,06-
07 may 202444,0844,0844,0844,0844,08-
06 may 202444,0444,0444,0444,0444,04-
03 may 202443,5643,5643,5643,5643,56-
02 may 202443,0143,0143,0143,0143,01-
01 may 202442,5842,5842,5842,5842,58-
30 abr 202442,7642,7642,7642,7642,76-
29 abr 202443,4543,4543,4543,4543,45-
26 abr 202443,3043,3043,3043,3043,30-
25 abr 202442,8042,8042,8042,8042,80-
24 abr 202442,9142,9142,9142,9142,91-
23 abr 202442,8842,8842,8842,8842,88-
22 abr 202442,3542,3542,3542,3542,35-
19 abr 202441,9641,9641,9641,9641,96-
18 abr 202442,3442,3442,3442,3442,34-
17 abr 202442,4642,4642,4642,4642,46-
16 abr 202442,7442,7442,7442,7442,74-
15 abr 202442,8242,8242,8242,8242,82-
12 abr 202443,3643,3643,3643,3643,36-
11 abr 202444,0244,0244,0244,0244,02-
10 abr 202443,6643,6643,6643,6643,66-
09 abr 202444,1444,1444,1444,1444,14-
08 abr 202444,0744,0744,0744,0744,07-
05 abr 202444,0444,0444,0444,0444,04-
04 abr 202443,5743,5743,5743,5743,57-
03 abr 202444,1744,1744,1744,1744,17-
02 abr 202444,1244,1244,1244,1244,12-
01 abr 202444,5444,5444,5444,5444,54-
28 mar 202444,6844,6844,6844,6844,68-
27 mar 202444,6244,6244,6244,6244,62-
26 mar 202444,2444,2444,2444,2444,24-
25 mar 202444,3244,3244,3244,3244,32-
22 mar 202444,4544,4544,4544,4544,45-
21 mar 202444,5344,5344,5344,5344,53-
20 mar 202444,3444,3444,3444,3444,34-
19 mar 202443,9043,9043,9043,9043,90-
18 mar 202443,6643,6643,6643,6643,66-
15 mar 202443,4043,4043,4043,4043,40-
14 mar 202443,6843,6843,6843,6843,68-
13 mar 202443,8443,8443,8443,8443,84-
12 mar 202443,9443,9443,9443,9443,94-
11 mar 202443,4643,4643,4643,4643,46-
08 mar 202443,5243,5243,5243,5243,52-
07 mar 202443,8543,8543,8543,8543,85-
06 mar 202443,4043,4043,4043,4043,40-
05 mar 202443,1543,1543,1543,1543,15-
04 mar 202443,6443,6443,6443,6443,64-
01 mar 202443,6743,6743,6743,6743,67-
29 feb 202443,3243,3243,3243,3243,32-
28 feb 202443,0943,0943,0943,0943,09-
27 feb 202443,1743,1743,1743,1743,17-
26 feb 202443,0743,0743,0743,0743,07-
23 feb 202443,1843,1843,1843,1843,18-
22 feb 202443,1543,1543,1543,1543,15-
21 feb 202442,2342,2342,2342,2342,23-
20 feb 202442,2442,2442,2442,2442,24-
16 feb 202442,5442,5442,5442,5442,54-
15 feb 202442,7542,7542,7542,7542,75-
14 feb 202442,5342,5342,5342,5342,53-
13 feb 202442,0642,0642,0642,0642,06-
12 feb 202442,7042,7042,7042,7042,70-
09 feb 202442,7342,7342,7342,7342,73-
08 feb 202442,4242,4242,4242,4242,42-
07 feb 202442,3442,3442,3442,3442,34-
06 feb 202442,0042,0042,0042,0042,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...