U.S. markets open in 4 hours 6 minutes
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,650.00 +268.00 (+0.70%) F Nasdaq
17,757.00 +107.25 (+0.61%) E-mini Russell 2000 Index Futur
2,022.90 -4.30 (-0.21%) Petróleo
78.95 0.00 (0.00%) Oro
2,309.10 -0.50 (-0.02%)
Calvert Equity A (CSIEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 01 may 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 30 abr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 29 abr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 26 abr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 25 abr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 24 abr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 23 abr 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
| 22 abr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 19 abr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 18 abr 2024 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - |
| 17 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 16 abr 2024 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | - |
| 15 abr 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 12 abr 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 11 abr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 10 abr 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 09 abr 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| 08 abr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 05 abr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 04 abr 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 03 abr 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 02 abr 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 01 abr 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| 28 mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 27 mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 26 mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 25 mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 22 mar 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 21 mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | - |
| 20 mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 19 mar 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 18 mar 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 15 mar 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 14 mar 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | - |
| 13 mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 12 mar 2024 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
| 11 mar 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
| 08 mar 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 07 mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 06 mar 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 05 mar 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 04 mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 01 mar 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| 29 feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 28 feb 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 27 feb 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 26 feb 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - |
| 23 feb 2024 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | - |
| 22 feb 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 21 feb 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
| 20 feb 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 16 feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 15 feb 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 14 feb 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 13 feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 12 feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 09 feb 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | - |
| 08 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 07 feb 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 06 feb 2024 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | - |
| 05 feb 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 02 feb 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 01 feb 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 31 ene 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
| 30 ene 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 29 ene 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 26 ene 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 25 ene 2024 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 24 ene 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 23 ene 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 22 ene 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 19 ene 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 18 ene 2024 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | - |
| 17 ene 2024 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
| 16 ene 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 12 ene 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
| 11 ene 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 10 ene 2024 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 09 ene 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
| 08 ene 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
| 05 ene 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | - |
| 04 ene 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 03 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 02 ene 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 29 dic 2023 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 28 dic 2023 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | - |
| 27 dic 2023 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 26 dic 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 22 dic 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 21 dic 2023 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | - |
| 20 dic 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 19 dic 2023 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | - |
| 18 dic 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 15 dic 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 14 dic 2023 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 14 dic 2023 | 0.138 Dividendo | |||||
| 14 dic 2023 | 1.232 Ganancias de capital | |||||
| 13 dic 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 76.16 | - |
| 12 dic 2023 | 76.32 | 76.32 | 76.32 | 76.32 | 74.97 | - |
| *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.