Calamos Timpani Small Cap Growth A (CTASX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 28 jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 27 jun 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 26 jun 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 25 jun 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 24 jun 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 21 jun 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 20 jun 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 18 jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 17 jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 14 jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 13 jun 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 12 jun 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 11 jun 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 10 jun 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 07 jun 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 06 jun 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 05 jun 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 04 jun 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 03 jun 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 31 may 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 30 may 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 29 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 28 may 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 24 may 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 23 may 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 22 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 21 may 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 20 may 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 17 may 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 16 may 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 15 may 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 14 may 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 13 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 10 may 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 09 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 08 may 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 07 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 06 may 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 03 may 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 02 may 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 01 may 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 30 abr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 29 abr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 26 abr 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 25 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 24 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 23 abr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 22 abr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 19 abr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 18 abr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 17 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 16 abr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 15 abr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 12 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 11 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 10 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 09 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 08 abr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 05 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 04 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 03 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 02 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 01 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 28 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 27 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 26 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 25 mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 22 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 21 mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 20 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 19 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 18 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 15 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 14 mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 13 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 12 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 11 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 08 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 07 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 06 mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 05 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 04 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 01 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 29 feb 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 28 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 27 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 26 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 23 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 22 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 21 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 20 feb 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 16 feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 15 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 14 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 13 feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 12 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 09 feb 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 08 feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| *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.