U.S. markets open in 2 hours 3 minutes
F S&P 500
5,534.25 +12.75 (+0.23%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
19,971.75 +44.50 (+0.22%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,344.30 +4.70 (+0.20%)
Calvert US Large Cap Growth Rspnb Idx A (CGJAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 27 jun 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 26 jun 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 25 jun 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 24 jun 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 21 jun 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 20 jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 18 jun 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 17 jun 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 14 jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 13 jun 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 12 jun 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 11 jun 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 10 jun 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| 07 jun 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 06 jun 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 05 jun 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 04 jun 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 03 jun 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 31 may 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 30 may 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 29 may 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 28 may 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 24 may 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 23 may 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 22 may 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 21 may 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 20 may 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 17 may 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 16 may 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 15 may 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 14 may 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 13 may 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 10 may 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 09 may 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 08 may 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 07 may 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 06 may 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 03 may 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 02 may 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 01 may 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 30 abr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 29 abr 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 26 abr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 25 abr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 24 abr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 23 abr 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 22 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 19 abr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 18 abr 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 17 abr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 16 abr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 15 abr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 12 abr 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 11 abr 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 10 abr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 09 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 08 abr 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 05 abr 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 04 abr 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 03 abr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 02 abr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 01 abr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 28 mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 27 mar 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 26 mar 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 25 mar 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 22 mar 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 21 mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 20 mar 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 19 mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 18 mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 15 mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 14 mar 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| 13 mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 12 mar 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 11 mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 08 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 07 mar 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 06 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 05 mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 04 mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 01 mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 29 feb 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 28 feb 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 27 feb 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 26 feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 23 feb 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 22 feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 21 feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 20 feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 16 feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 15 feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 14 feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 13 feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 12 feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 09 feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 08 feb 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 07 feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 06 feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| *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.