Calvert Equity C (CSECX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:18PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 01 may 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 30 abr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 29 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 26 abr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 25 abr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 24 abr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 23 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 22 abr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 19 abr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 18 abr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 17 abr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 16 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 15 abr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 12 abr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 11 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 10 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 09 abr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 08 abr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 05 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 04 abr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 03 abr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 02 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 01 abr 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 28 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 27 mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 26 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 25 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 22 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 21 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 20 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 19 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 18 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 15 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 14 mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 13 mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 12 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 11 mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 08 mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 07 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 06 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 05 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 04 mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 01 mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 29 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 28 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 27 feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 26 feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 22 feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 21 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 20 feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 16 feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 15 feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 14 feb 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 13 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 12 feb 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 09 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 08 feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 07 feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 06 feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 05 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 02 feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 31 ene 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 30 ene 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 29 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 26 ene 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 25 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 24 ene 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 23 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 22 ene 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 19 ene 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 18 ene 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 17 ene 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 16 ene 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 12 ene 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 11 ene 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 10 ene 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 09 ene 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 08 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 05 ene 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 04 ene 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 03 ene 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 02 ene 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 29 dic 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 28 dic 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 27 dic 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 26 dic 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 22 dic 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 21 dic 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 20 dic 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| 19 dic 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 18 dic 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 15 dic 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 14 dic 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 14 dic 2023 | 0.034 Dividendo | |||||
| 14 dic 2023 | 1.232 Ganancias de capital | |||||
| 13 dic 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 35.80 | - |
| *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.