U.S. markets closed
F S&P 500
5,561.75 +15.75 (+0.28%) F Dow Jones
39,560.00 +10.00 (+0.03%) F Nasdaq
20,127.25 +87.75 (+0.44%) E-mini Russell 2000 Index Futur
2,068.40 +8.30 (+0.40%) Petróleo
82.19 +0.45 (+0.55%) Oro
2,333.70 -2.90 (-0.12%)
Calvert Small-Cap C (CSCCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 26 jun 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 25 jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 24 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 21 jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 20 jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 18 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 17 jun 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 14 jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 jun 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 12 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 jun 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 10 jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 07 jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 06 jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 05 jun 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 04 jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 03 jun 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 31 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 30 may 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 29 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 28 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 24 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 23 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 22 may 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 21 may 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 20 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 17 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 16 may 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 15 may 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 14 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 13 may 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 10 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 09 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 08 may 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 07 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 06 may 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 03 may 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 02 may 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 01 may 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 30 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 29 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 26 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 25 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 23 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 22 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 19 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 18 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 17 abr 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 16 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 15 abr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 12 abr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 11 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 10 abr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 09 abr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 abr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 05 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 04 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 03 abr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 02 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 01 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 28 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 27 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 26 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 25 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 22 mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 21 mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 20 mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 19 mar 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 18 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 15 mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 14 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 13 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 11 mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 08 mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 07 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 06 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 05 mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 04 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 01 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 29 feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 28 feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 27 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 23 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 22 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 21 feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 20 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 16 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 15 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 14 feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 13 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 12 feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 09 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 08 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 07 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 06 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 05 feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| *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.