Calvert Emerging Markets Equity R6 (CVMRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 15 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 14 may 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 13 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 10 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 09 may 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 08 may 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 07 may 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 06 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 03 may 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 01 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 30 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 29 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 26 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 25 abr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 24 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 23 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 22 abr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 19 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 18 abr 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 17 abr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 16 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 15 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 12 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 11 abr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 10 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 09 abr 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 08 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 05 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 04 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 03 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 02 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 01 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 27 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 26 mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 25 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 22 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 21 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 20 mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 19 mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 18 mar 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 15 mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 14 mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 13 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 mar 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 11 mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 08 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 06 mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 05 mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 04 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 29 feb 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 28 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 27 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 26 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 23 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 22 feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 21 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 20 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 16 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 14 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 13 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 12 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 09 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 08 feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 06 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 05 feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 02 feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 01 feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 31 ene 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 30 ene 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 29 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 26 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 25 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 24 ene 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 23 ene 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 22 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 ene 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 18 ene 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 17 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 16 ene 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 12 ene 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 11 ene 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 10 ene 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 09 ene 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 08 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 05 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 04 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 03 ene 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 02 ene 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 29 dic 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 28 dic 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 27 dic 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 26 dic 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| *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.