U.S. markets closed

Calvert Equity I (CEYIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
94.79+0.69 (+0.73%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202494.7994.7994.7994.7994.79-
06 may 202494.1094.1094.1094.1094.10-
03 may 202493.4393.4393.4393.4393.43-
02 may 202492.6792.6792.6792.6792.67-
01 may 202492.2292.2292.2292.2292.22-
30 abr 202492.3892.3892.3892.3892.38-
29 abr 202493.6593.6593.6593.6593.65-
26 abr 202493.7993.7993.7993.7993.79-
25 abr 202493.0193.0193.0193.0193.01-
24 abr 202493.4593.4593.4593.4593.45-
23 abr 202493.3993.3993.3993.3993.39-
22 abr 202492.0292.0292.0292.0292.02-
19 abr 202491.4791.4791.4791.4791.47-
18 abr 202491.8091.8091.8091.8091.80-
17 abr 202491.9491.9491.9491.9491.94-
16 abr 202492.1692.1692.1692.1692.16-
15 abr 202492.2492.2492.2492.2492.24-
12 abr 202493.1493.1493.1493.1493.14-
11 abr 202494.5394.5394.5394.5394.53-
10 abr 202494.3694.3694.3694.3694.36-
09 abr 202495.7895.7895.7895.7895.78-
08 abr 202495.3495.3495.3495.3495.34-
05 abr 202495.3095.3095.3095.3095.30-
04 abr 202494.3494.3494.3494.3494.34-
03 abr 202495.3495.3495.3495.3495.34-
02 abr 202495.4895.4895.4895.4895.48-
01 abr 202496.1096.1096.1096.1096.10-
28 mar 202496.5996.5996.5996.5996.59-
27 mar 202496.3696.3696.3696.3696.36-
26 mar 202495.4695.4695.4695.4695.46-
25 mar 202495.4595.4595.4595.4595.45-
22 mar 202496.1696.1696.1696.1696.16-
21 mar 202496.7896.7896.7896.7896.78-
20 mar 202496.4496.4496.4496.4496.44-
19 mar 202496.0996.0996.0996.0996.09-
18 mar 202495.5495.5495.5495.5495.54-
15 mar 202495.1595.1595.1595.1595.15-
14 mar 202495.9995.9995.9995.9995.99-
13 mar 202496.4296.4296.4296.4296.42-
12 mar 202496.3996.3996.3996.3996.39-
11 mar 202495.8495.8495.8495.8495.84-
08 mar 202495.6395.6395.6395.6395.63-
07 mar 202495.8195.8195.8195.8195.81-
06 mar 202495.3995.3995.3995.3995.39-
05 mar 202495.1195.1195.1195.1195.11-
04 mar 202495.8595.8595.8595.8595.85-
01 mar 202496.0796.0796.0796.0796.07-
29 feb 202495.7495.7495.7495.7495.74-
28 feb 202495.6095.6095.6095.6095.60-
27 feb 202495.2795.2795.2795.2795.27-
26 feb 202494.9194.9194.9194.9194.91-
23 feb 202495.4195.4195.4195.4195.41-
22 feb 202494.9594.9594.9594.9594.95-
21 feb 202493.5293.5293.5293.5293.52-
20 feb 202493.3793.3793.3793.3793.37-
16 feb 202493.7293.7293.7293.7293.72-
15 feb 202494.2294.2294.2294.2294.22-
14 feb 202493.5393.5393.5393.5393.53-
13 feb 202492.7392.7392.7392.7392.73-
12 feb 202493.9093.9093.9093.9093.90-
09 feb 202494.2894.2894.2894.2894.28-
08 feb 202493.6993.6993.6993.6993.69-
07 feb 202493.8293.8293.8293.8293.82-
06 feb 202493.2693.2693.2693.2693.26-
05 feb 202492.7092.7092.7092.7092.70-
02 feb 202493.2193.2193.2193.2193.21-
01 feb 202493.1393.1393.1393.1393.13-
31 ene 202491.6791.6791.6791.6791.67-
30 ene 202493.3693.3693.3693.3693.36-
29 ene 202492.9892.9892.9892.9892.98-
26 ene 202492.2192.2192.2192.2192.21-
25 ene 202491.9891.9891.9891.9891.98-
24 ene 202491.5891.5891.5891.5891.58-
23 ene 202492.0492.0492.0492.0492.04-
22 ene 202492.0792.0792.0792.0792.07-
19 ene 202491.7591.7591.7591.7591.75-
18 ene 202490.9790.9790.9790.9790.97-
17 ene 202490.2590.2590.2590.2590.25-
16 ene 202490.6890.6890.6890.6890.68-
12 ene 202491.0091.0091.0091.0091.00-
11 ene 202490.7990.7990.7990.7990.79-
10 ene 202490.7790.7790.7790.7790.77-
09 ene 202490.3490.3490.3490.3490.34-
08 ene 202490.4490.4490.4490.4490.44-
05 ene 202489.3389.3389.3389.3389.33-
04 ene 202489.5589.5589.5589.5589.55-
03 ene 202489.4989.4989.4989.4989.49-
02 ene 202490.8990.8990.8990.8990.89-
29 dic 202391.4491.4491.4491.4491.44-
28 dic 202391.6091.6091.6091.6091.60-
27 dic 202391.3891.3891.3891.3891.38-
26 dic 202391.1791.1791.1791.1791.17-
22 dic 202390.9490.9490.9490.9490.94-
21 dic 202390.7690.7690.7690.7690.76-
20 dic 202389.8989.8989.8989.8989.89-
19 dic 202391.0591.0591.0591.0591.05-
18 dic 202390.4890.4890.4890.4890.48-
15 dic 202390.1290.1290.1290.1290.12-
14 dic 202390.5190.5190.5190.5190.51-
14 dic 20230.288 Dividendo
*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...