Calvert US Large Cap Core Rspnb Idx R6 (CSXRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 02 jul 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 01 jul 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 28 jun 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 27 jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 26 jun 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 25 jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 24 jun 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 21 jun 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 20 jun 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 18 jun 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 17 jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 14 jun 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 13 jun 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 12 jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 11 jun 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 10 jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 07 jun 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 06 jun 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 05 jun 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 04 jun 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 03 jun 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 31 may 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 30 may 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 29 may 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 28 may 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 24 may 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 23 may 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 22 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 21 may 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 20 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 17 may 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 16 may 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 15 may 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 14 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 13 may 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 10 may 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 09 may 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 08 may 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 07 may 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 06 may 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 03 may 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| 02 may 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 01 may 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 30 abr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 29 abr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 26 abr 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 25 abr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 24 abr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 23 abr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 22 abr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 19 abr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 18 abr 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 17 abr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 16 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 15 abr 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 12 abr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 11 abr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 10 abr 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 09 abr 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 08 abr 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 05 abr 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 04 abr 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 03 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 02 abr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 01 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 28 mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 27 mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 26 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 25 mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 22 mar 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 21 mar 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 20 mar 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 19 mar 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 18 mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 15 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 14 mar 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 13 mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 12 mar 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 11 mar 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 08 mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 07 mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 06 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 05 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 04 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 01 mar 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 29 feb 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 28 feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 27 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 26 feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 23 feb 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 22 feb 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 21 feb 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 20 feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 16 feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 15 feb 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 14 feb 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 13 feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 12 feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 09 feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| *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.