Calvert US Mid Cap Core Rspnb Idx I (CMJIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 20 jun 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 18 jun 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 17 jun 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 14 jun 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 13 jun 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 12 jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 11 jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 10 jun 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 07 jun 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 06 jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 05 jun 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 04 jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 03 jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 31 may 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 30 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 29 may 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 28 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 24 may 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 23 may 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 22 may 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 21 may 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 20 may 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 17 may 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 16 may 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 15 may 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 14 may 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 13 may 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 10 may 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 09 may 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 08 may 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 07 may 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 06 may 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 03 may 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 02 may 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 01 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 30 abr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 29 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 26 abr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 25 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 24 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 23 abr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 22 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 19 abr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 18 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 17 abr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 16 abr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 15 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 12 abr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 11 abr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 10 abr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 09 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 08 abr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 05 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 04 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 03 abr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 02 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 01 abr 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 28 mar 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 27 mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 26 mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 25 mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 22 mar 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 21 mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 20 mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 19 mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 18 mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 15 mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 14 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 13 mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 12 mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 11 mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 08 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 07 mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 06 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 05 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 04 mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 01 mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 28 feb 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 27 feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 26 feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 23 feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 22 feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 21 feb 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 20 feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 16 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 15 feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 14 feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 13 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 12 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 09 feb 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 08 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 07 feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 06 feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 05 feb 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 02 feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 01 feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 31 ene 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 30 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| *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.