U.S. markets open in 6 hours 58 minutes
F S&P 500
5,520.00 +3.00 (+0.05%) F Dow Jones
39,884.00 +40.00 (+0.10%) F Nasdaq
19,782.50 +31.75 (+0.16%) E-mini Russell 2000 Index Futur
2,056.20 +3.40 (+0.17%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,336.30 -8.10 (-0.35%)
Calvert US Mid Cap Core Rspnb Idx A (CMJAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 21 jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 20 jun 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 18 jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 17 jun 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 14 jun 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 13 jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 12 jun 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 11 jun 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 10 jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 07 jun 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 06 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 jun 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 04 jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 03 jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 31 may 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 30 may 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 29 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 28 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 24 may 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 23 may 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 22 may 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 21 may 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 20 may 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 17 may 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 16 may 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 15 may 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 14 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 13 may 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 10 may 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 09 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 08 may 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 07 may 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 06 may 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 03 may 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 02 may 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 01 may 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 30 abr 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 29 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 26 abr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 25 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 24 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 23 abr 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 19 abr 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 18 abr 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 17 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 15 abr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 12 abr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 11 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 10 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 09 abr 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 08 abr 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 05 abr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 04 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 03 abr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 02 abr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 01 abr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 28 mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 27 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 26 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 25 mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 22 mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 21 mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 20 mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 19 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 18 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 15 mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 14 mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 13 mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 12 mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 11 mar 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 08 mar 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 07 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 06 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 05 mar 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 04 mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 01 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 29 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 28 feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 27 feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 26 feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 23 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 22 feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 21 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 20 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 16 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 15 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 14 feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 13 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 12 feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 09 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 08 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 07 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 06 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 05 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 02 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 01 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 31 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| *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.