Mercados españoles cerrados

Calvert Emerging Markets Equity R6 (CVMRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,54+0,14 (+0,80%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202417,5417,5417,5417,5417,54-
13 may 202417,4017,4017,4017,4017,40-
10 may 202417,2817,2817,2817,2817,28-
09 may 202417,2117,2117,2117,2117,21-
08 may 202417,1617,1617,1617,1617,16-
07 may 202417,1617,1617,1617,1617,16-
06 may 202417,1717,1717,1717,1717,17-
03 may 202417,0917,0917,0917,0917,09-
02 may 202416,9416,9416,9416,9416,94-
01 may 202416,5516,5516,5516,5516,55-
30 abr 202416,5716,5716,5716,5716,57-
29 abr 202416,7816,7816,7816,7816,78-
26 abr 202416,6716,6716,6716,6716,67-
25 abr 202416,4416,4416,4416,4416,44-
24 abr 202416,4516,4516,4516,4516,45-
23 abr 202416,2916,2916,2916,2916,29-
22 abr 202416,1116,1116,1116,1116,11-
19 abr 202415,9015,9015,9015,9015,90-
18 abr 202416,1316,1316,1316,1316,13-
17 abr 202416,0516,0516,0516,0516,05-
16 abr 202416,0816,0816,0816,0816,08-
15 abr 202416,3116,3116,3116,3116,31-
12 abr 202416,4916,4916,4916,4916,49-
11 abr 202416,8916,8916,8916,8916,89-
10 abr 202416,8416,8416,8416,8416,84-
09 abr 202416,9716,9716,9716,9716,97-
08 abr 202416,8816,8816,8816,8816,88-
05 abr 202416,8316,8316,8316,8316,83-
04 abr 202416,7716,7716,7716,7716,77-
03 abr 202416,8316,8316,8316,8316,83-
02 abr 202416,7216,7216,7216,7216,72-
01 abr 202416,6416,6416,6416,6416,64-
28 mar 202416,5816,5816,5816,5816,58-
27 mar 202416,5516,5516,5516,5516,55-
26 mar 202416,5816,5816,5816,5816,58-
25 mar 202416,5916,5916,5916,5916,59-
22 mar 202416,5916,5916,5916,5916,59-
21 mar 202416,6716,6716,6716,6716,67-
20 mar 202416,5716,5716,5716,5716,57-
19 mar 202416,3216,3216,3216,3216,32-
18 mar 202416,4316,4316,4316,4316,43-
15 mar 202416,4116,4116,4116,4116,41-
14 mar 202416,6216,6216,6216,6216,62-
13 mar 202416,7916,7916,7916,7916,79-
12 mar 202416,7816,7816,7816,7816,78-
11 mar 202416,4716,4716,4716,4716,47-
08 mar 202416,4416,4416,4416,4416,44-
07 mar 202416,4716,4716,4716,4716,47-
06 mar 202416,3616,3616,3616,3616,36-
05 mar 202416,0916,0916,0916,0916,09-
04 mar 202416,2516,2516,2516,2516,25-
01 mar 202416,2516,2516,2516,2516,25-
29 feb 202416,0816,0816,0816,0816,08-
28 feb 202415,9815,9815,9815,9815,98-
27 feb 202416,1216,1216,1216,1216,12-
26 feb 202416,0916,0916,0916,0916,09-
23 feb 202416,1516,1516,1516,1516,15-
22 feb 202416,2316,2316,2316,2316,23-
21 feb 202416,1116,1116,1116,1116,11-
20 feb 202416,1216,1216,1216,1216,12-
16 feb 202416,1016,1016,1016,1016,10-
15 feb 202416,0316,0316,0316,0316,03-
14 feb 202415,9915,9915,9915,9915,99-
13 feb 202415,8915,8915,8915,8915,89-
12 feb 202416,1016,1016,1016,1016,10-
09 feb 202416,0616,0616,0616,0616,06-
08 feb 202416,0016,0016,0016,0016,00-
07 feb 202416,0616,0616,0616,0616,06-
06 feb 202416,0216,0216,0216,0216,02-
05 feb 202415,6815,6815,6815,6815,68-
02 feb 202415,6915,6915,6915,6915,69-
01 feb 202415,6615,6615,6615,6615,66-
31 ene 202415,4815,4815,4815,4815,48-
30 ene 202415,5315,5315,5315,5315,53-
29 ene 202415,6515,6515,6515,6515,65-
26 ene 202415,6415,6415,6415,6415,64-
25 ene 202415,6715,6715,6715,6715,67-
24 ene 202415,6115,6115,6115,6115,61-
23 ene 202415,5315,5315,5315,5315,53-
22 ene 202415,3515,3515,3515,3515,35-
19 ene 202415,4815,4815,4815,4815,48-
18 ene 202415,2315,2315,2315,2315,23-
17 ene 202415,1015,1015,1015,1015,10-
16 ene 202415,3615,3615,3615,3615,36-
12 ene 202415,6515,6515,6515,6515,65-
11 ene 202415,6215,6215,6215,6215,62-
10 ene 202415,5615,5615,5615,5615,56-
09 ene 202415,5915,5915,5915,5915,59-
08 ene 202415,7815,7815,7815,7815,78-
05 ene 202415,7715,7715,7715,7715,77-
04 ene 202415,7715,7715,7715,7715,77-
03 ene 202415,8215,8215,8215,8215,82-
02 ene 202415,9515,9515,9515,9515,95-
29 dic 202316,2516,2516,2516,2516,25-
28 dic 202316,1816,1816,1816,1816,18-
27 dic 202316,0116,0116,0116,0116,01-
26 dic 202315,8615,8615,8615,8615,86-
22 dic 202315,7815,7815,7815,7815,78-
21 dic 202315,9315,9315,9315,9315,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...