Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.955,54 -1.320,43 (-2,39%)
Calvert International Equity A (CWVGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 02 jul 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 01 jul 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 28 jun 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 27 jun 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 26 jun 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 25 jun 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 24 jun 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 21 jun 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 20 jun 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 18 jun 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 17 jun 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 14 jun 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 13 jun 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 12 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 11 jun 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 10 jun 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 07 jun 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 06 jun 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 05 jun 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 04 jun 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 03 jun 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 31 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 30 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 29 may 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 28 may 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 24 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 23 may 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 22 may 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 21 may 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 20 may 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 17 may 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 16 may 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 15 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 14 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 13 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 10 may 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 09 may 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 08 may 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 07 may 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 06 may 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 03 may 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 02 may 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 01 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 30 abr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 29 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 26 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 25 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 24 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 23 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 22 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 19 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 18 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 17 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 16 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 15 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 12 abr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 11 abr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 10 abr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 09 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 08 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 05 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 04 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 03 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 02 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 01 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 28 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 27 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 26 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 25 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 22 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 21 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 20 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 19 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 18 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 15 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 14 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 13 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 11 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 08 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 07 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 06 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 05 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 04 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 01 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 29 feb 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 28 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 27 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 26 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 23 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 22 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 21 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 20 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 16 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 15 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 14 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 13 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 12 feb 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 09 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.