Mercados españoles cerrados

Calvert US Large Cap Core Rspnb Idx R6 (CSXRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,59-0,05 (-0,10%)
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 202447,5947,5947,5947,5947,59-
20 jun 202447,6447,6447,6447,6447,64-
18 jun 202447,8247,8247,8247,8247,82-
17 jun 202447,6947,6947,6947,6947,69-
14 jun 202447,2847,2847,2847,2847,28-
13 jun 202447,3247,3247,3247,3247,32-
12 jun 202447,2147,2147,2147,2147,21-
11 jun 202446,7146,7146,7146,7146,71-
10 jun 202446,6046,6046,6046,6046,60-
07 jun 202446,4846,4846,4846,4846,48-
06 jun 202446,5446,5446,5446,5446,54-
05 jun 202446,5946,5946,5946,5946,59-
04 jun 202446,0146,0146,0146,0146,01-
03 jun 202445,9745,9745,9745,9745,97-
31 may 202445,9545,9545,9545,9545,95-
30 may 202445,6645,6645,6645,6645,66-
29 may 202445,9545,9545,9545,9545,95-
28 may 202446,3046,3046,3046,3046,30-
24 may 202446,3646,3646,3646,3646,36-
23 may 202446,0446,0446,0446,0446,04-
22 may 202446,3946,3946,3946,3946,39-
21 may 202446,5146,5146,5146,5146,51-
20 may 202446,3946,3946,3946,3946,39-
17 may 202446,2946,2946,2946,2946,29-
16 may 202446,2746,2746,2746,2746,27-
15 may 202446,4046,4046,4046,4046,40-
14 may 202445,8245,8245,8245,8245,82-
13 may 202445,5645,5645,5645,5645,56-
10 may 202445,5645,5645,5645,5645,56-
09 may 202445,4845,4845,4845,4845,48-
08 may 202445,2645,2645,2645,2645,26-
07 may 202445,2845,2845,2845,2845,28-
06 may 202445,2445,2445,2445,2445,24-
03 may 202444,7544,7544,7544,7544,75-
02 may 202444,1844,1844,1844,1844,18-
01 may 202443,7343,7343,7343,7343,73-
30 abr 202443,9243,9243,9243,9243,92-
29 abr 202444,6244,6244,6244,6244,62-
26 abr 202444,4744,4744,4744,4744,47-
25 abr 202443,9643,9643,9643,9643,96-
24 abr 202444,0744,0744,0744,0744,07-
23 abr 202444,0444,0444,0444,0444,04-
22 abr 202443,4943,4943,4943,4943,49-
19 abr 202443,0943,0943,0943,0943,09-
18 abr 202443,4943,4943,4943,4943,49-
17 abr 202443,6143,6143,6143,6143,61-
16 abr 202443,9043,9043,9043,9043,90-
15 abr 202443,9743,9743,9743,9743,97-
12 abr 202444,5344,5344,5344,5344,53-
11 abr 202445,2045,2045,2045,2045,20-
10 abr 202444,8444,8444,8444,8444,84-
09 abr 202445,3345,3345,3345,3345,33-
08 abr 202445,2545,2545,2545,2545,25-
05 abr 202445,2245,2245,2245,2245,22-
04 abr 202444,7444,7444,7444,7444,74-
03 abr 202445,3545,3545,3545,3545,35-
02 abr 202445,3145,3145,3145,3145,31-
01 abr 202445,7445,7445,7445,7445,74-
28 mar 202445,8845,8845,8845,8845,88-
27 mar 202445,8245,8245,8245,8245,82-
26 mar 202445,4345,4345,4345,4345,43-
25 mar 202445,5145,5145,5145,5145,51-
22 mar 202445,6445,6445,6445,6445,64-
21 mar 202445,7345,7345,7345,7345,73-
20 mar 202445,5245,5245,5245,5245,52-
19 mar 202445,0745,0745,0745,0745,07-
18 mar 202444,8344,8344,8344,8344,83-
15 mar 202444,5644,5644,5644,5644,56-
14 mar 202444,8444,8444,8444,8444,84-
13 mar 202445,0145,0145,0145,0145,01-
12 mar 202445,1145,1145,1145,1145,11-
11 mar 202444,6244,6244,6244,6244,62-
08 mar 202444,6844,6844,6844,6844,68-
07 mar 202445,0245,0245,0245,0245,02-
06 mar 202444,5544,5544,5544,5544,55-
05 mar 202444,3044,3044,3044,3044,30-
04 mar 202444,8044,8044,8044,8044,80-
01 mar 202444,8344,8344,8344,8344,83-
29 feb 202444,4744,4744,4744,4744,47-
28 feb 202444,2344,2344,2344,2344,23-
27 feb 202444,3244,3244,3244,3244,32-
26 feb 202444,2244,2244,2244,2244,22-
23 feb 202444,3344,3344,3344,3344,33-
22 feb 202444,2944,2944,2944,2944,29-
21 feb 202443,3543,3543,3543,3543,35-
20 feb 202443,3643,3643,3643,3643,36-
16 feb 202443,6643,6643,6643,6643,66-
15 feb 202443,8843,8843,8843,8843,88-
14 feb 202443,6643,6643,6643,6643,66-
13 feb 202443,1743,1743,1743,1743,17-
12 feb 202443,8343,8343,8343,8343,83-
09 feb 202443,8643,8643,8643,8643,86-
08 feb 202443,5443,5443,5443,5443,54-
07 feb 202443,4643,4643,4643,4643,46-
06 feb 202443,1143,1143,1143,1143,11-
05 feb 202443,0143,0143,0143,0143,01-
02 feb 202443,1343,1343,1343,1343,13-
01 feb 202442,8142,8142,8142,8142,81-
31 ene 202442,2742,2742,2742,2742,27-
30 ene 202443,0243,0243,0243,0243,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...