U.S. markets closed
F S&P 500
5,565.25 -3.50 (-0.06%) F Dow Jones
39,670.00 -18.00 (-0.05%) F Nasdaq
20,248.50 -6.75 (-0.03%) E-mini Russell 2000 Index Futur
2,055.20 +0.20 (+0.01%) Petróleo
82.99 +0.18 (+0.22%) Oro
2,340.20 +6.80 (+0.29%)
Calamos Global Equity A (CAGEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 28 jun 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 27 jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 26 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 25 jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 24 jun 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 21 jun 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 20 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 18 jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 17 jun 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 14 jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 13 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 12 jun 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 11 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 10 jun 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 07 jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 06 jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 05 jun 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 04 jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 03 jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 31 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 30 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 29 may 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 28 may 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 24 may 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 23 may 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 22 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 21 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 17 may 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 16 may 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 15 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 13 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 10 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 09 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 06 may 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 03 may 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 02 may 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 01 may 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 30 abr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 29 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 26 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 25 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 24 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 23 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 22 abr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 19 abr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 18 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 17 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 16 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 abr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 12 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 11 abr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 10 abr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 09 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 08 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 05 abr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 04 abr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 03 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 02 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 01 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 28 mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 27 mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 26 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 25 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 21 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 20 mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 19 mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 18 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 15 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 14 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 13 mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 12 mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 11 mar 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 08 mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 07 mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 06 mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 05 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 04 mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 01 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 28 feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 27 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 26 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 23 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 22 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 21 feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 20 feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 16 feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 15 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 14 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 13 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 12 feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 09 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 08 feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.