U.S. markets open in 7 hours 11 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,174.00 +17.00 (+0.04%) F Nasdaq
18,913.75 +37.75 (+0.20%) E-mini Russell 2000 Index Futur
2,082.50 +6.00 (+0.29%) Petróleo
78.79 +1.07 (+1.38%) Oro
2,349.50 +15.00 (+0.64%)
Calvert International Equity C (CWVCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 23 may 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 22 may 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 21 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 20 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 17 may 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 16 may 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 15 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 14 may 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 13 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 10 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 09 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 08 may 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 07 may 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 06 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 03 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 02 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 01 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 30 abr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 29 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 26 abr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 25 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 24 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 23 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 22 abr 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 19 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 18 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 17 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 16 abr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 15 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 12 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 11 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 10 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 09 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 08 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 05 abr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 04 abr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 03 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 02 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 01 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 28 mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 27 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 26 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 21 mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 20 mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 19 mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 18 mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 15 mar 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 14 mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 13 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 12 mar 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 11 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 08 mar 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 07 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 06 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 01 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 28 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 27 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 23 feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 22 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 21 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 20 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 16 feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 15 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 14 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 13 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 12 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 09 feb 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 07 feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 06 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 05 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 02 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 01 feb 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 31 ene 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 30 ene 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 29 ene 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 26 ene 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 25 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 24 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 23 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 22 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 19 ene 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 18 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 17 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 16 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 12 ene 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 11 ene 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 10 ene 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 09 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 08 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 05 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 04 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 03 ene 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| *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.