Mercados españoles cerrados en 7 hrs

Calvert Emerging Markets Equity I (CVMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,60-0,03 (-0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202416,6016,6016,6016,6016,60-
30 abr 202416,6316,6316,6316,6316,63-
29 abr 202416,8416,8416,8416,8416,84-
26 abr 202416,7316,7316,7316,7316,73-
25 abr 202416,4916,4916,4916,4916,49-
24 abr 202416,5116,5116,5116,5116,51-
23 abr 202416,3416,3416,3416,3416,34-
22 abr 202416,1616,1616,1616,1616,16-
19 abr 202415,9615,9615,9615,9615,96-
18 abr 202416,1816,1816,1816,1816,18-
17 abr 202416,1016,1016,1016,1016,10-
16 abr 202416,1316,1316,1316,1316,13-
15 abr 202416,3616,3616,3616,3616,36-
12 abr 202416,5416,5416,5416,5416,54-
11 abr 202416,9516,9516,9516,9516,95-
10 abr 202416,8916,8916,8916,8916,89-
09 abr 202417,0317,0317,0317,0317,03-
08 abr 202416,9416,9416,9416,9416,94-
05 abr 202416,8916,8916,8916,8916,89-
04 abr 202416,8316,8316,8316,8316,83-
03 abr 202416,8816,8816,8816,8816,88-
02 abr 202416,7816,7816,7816,7816,78-
01 abr 202416,7016,7016,7016,7016,70-
28 mar 202416,6416,6416,6416,6416,64-
27 mar 202416,6116,6116,6116,6116,61-
26 mar 202416,6316,6316,6316,6316,63-
25 mar 202416,6516,6516,6516,6516,65-
22 mar 202416,6516,6516,6516,6516,65-
21 mar 202416,7216,7216,7216,7216,72-
20 mar 202416,6216,6216,6216,6216,62-
19 mar 202416,3816,3816,3816,3816,38-
18 mar 202416,4816,4816,4816,4816,48-
15 mar 202416,4616,4616,4616,4616,46-
14 mar 202416,6716,6716,6716,6716,67-
13 mar 202416,8516,8516,8516,8516,85-
12 mar 202416,8316,8316,8316,8316,83-
11 mar 202416,5216,5216,5216,5216,52-
08 mar 202416,4916,4916,4916,4916,49-
07 mar 202416,5216,5216,5216,5216,52-
06 mar 202416,4216,4216,4216,4216,42-
05 mar 202416,1416,1416,1416,1416,14-
04 mar 202416,3016,3016,3016,3016,30-
01 mar 202416,3016,3016,3016,3016,30-
29 feb 202416,1416,1416,1416,1416,14-
28 feb 202416,0416,0416,0416,0416,04-
27 feb 202416,1716,1716,1716,1716,17-
26 feb 202416,1516,1516,1516,1516,15-
23 feb 202416,2116,2116,2116,2116,21-
22 feb 202416,2816,2816,2816,2816,28-
21 feb 202416,1716,1716,1716,1716,17-
20 feb 202416,1716,1716,1716,1716,17-
16 feb 202416,1616,1616,1616,1616,16-
15 feb 202416,0816,0816,0816,0816,08-
14 feb 202416,0516,0516,0516,0516,05-
13 feb 202415,9415,9415,9415,9415,94-
12 feb 202416,1516,1516,1516,1516,15-
09 feb 202416,1216,1216,1216,1216,12-
08 feb 202416,0516,0516,0516,0516,05-
07 feb 202416,1216,1216,1216,1216,12-
06 feb 202416,0716,0716,0716,0716,07-
05 feb 202415,7315,7315,7315,7315,73-
02 feb 202415,7415,7415,7415,7415,74-
01 feb 202415,7115,7115,7115,7115,71-
31 ene 202415,5415,5415,5415,5415,54-
30 ene 202415,5815,5815,5815,5815,58-
29 ene 202415,7015,7015,7015,7015,70-
26 ene 202415,6915,6915,6915,6915,69-
25 ene 202415,7215,7215,7215,7215,72-
24 ene 202415,6615,6615,6615,6615,66-
23 ene 202415,5815,5815,5815,5815,58-
22 ene 202415,4015,4015,4015,4015,40-
19 ene 202415,5315,5315,5315,5315,53-
18 ene 202415,2815,2815,2815,2815,28-
17 ene 202415,1515,1515,1515,1515,15-
16 ene 202415,4115,4115,4115,4115,41-
12 ene 202415,7015,7015,7015,7015,70-
11 ene 202415,6815,6815,6815,6815,68-
10 ene 202415,6115,6115,6115,6115,61-
09 ene 202415,6515,6515,6515,6515,65-
08 ene 202415,8315,8315,8315,8315,83-
05 ene 202415,8215,8215,8215,8215,82-
04 ene 202415,8215,8215,8215,8215,82-
03 ene 202415,8715,8715,8715,8715,87-
02 ene 202416,0116,0116,0116,0116,01-
29 dic 202316,3016,3016,3016,3016,30-
28 dic 202316,2416,2416,2416,2416,24-
27 dic 202316,0716,0716,0716,0716,07-
26 dic 202315,9215,9215,9215,9215,92-
22 dic 202315,8415,8415,8415,8415,84-
21 dic 202315,9815,9815,9815,9815,98-
21 dic 20230.15 Dividendo
20 dic 202315,8715,8715,8715,8715,72-
19 dic 202316,0916,0916,0916,0915,94-
18 dic 202316,0216,0216,0216,0215,87-
15 dic 202316,1216,1216,1216,1215,97-
14 dic 202316,0916,0916,0916,0915,94-
13 dic 202315,8215,8215,8215,8215,67-
12 dic 202315,7515,7515,7515,7515,60-
11 dic 202315,7515,7515,7515,7515,60-
08 dic 202315,7515,7515,7515,7515,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...