Italia markets closed

Calvert Equity R6 (CEYRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,51+0,68 (+0,72%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024------
07 mag 202494,5194,5194,5194,5194,51-
06 mag 202493,8393,8393,8393,8393,83-
03 mag 202493,1593,1593,1593,1593,15-
02 mag 202492,4092,4092,4092,4092,40-
01 mag 202491,9591,9591,9591,9591,95-
30 apr 202492,1192,1192,1192,1192,11-
29 apr 202493,3893,3893,3893,3893,38-
26 apr 202493,5293,5293,5293,5293,52-
25 apr 202492,7492,7492,7492,7492,74-
24 apr 202493,1793,1793,1793,1793,17-
23 apr 202493,1293,1293,1293,1293,12-
22 apr 202491,7591,7591,7591,7591,75-
19 apr 202491,2091,2091,2091,2091,20-
18 apr 202491,5391,5391,5391,5391,53-
17 apr 202491,6791,6791,6791,6791,67-
16 apr 202491,8991,8991,8991,8991,89-
15 apr 202491,9791,9791,9791,9791,97-
12 apr 202492,8792,8792,8792,8792,87-
11 apr 202494,2594,2594,2594,2594,25-
10 apr 202494,0894,0894,0894,0894,08-
09 apr 202495,5095,5095,5095,5095,50-
08 apr 202495,0695,0695,0695,0695,06-
05 apr 202495,0295,0295,0295,0295,02-
04 apr 202494,0694,0694,0694,0694,06-
03 apr 202495,0695,0695,0695,0695,06-
02 apr 202495,2095,2095,2095,2095,20-
01 apr 202495,8195,8195,8195,8195,81-
28 mar 202496,3096,3096,3096,3096,30-
27 mar 202496,0796,0796,0796,0796,07-
26 mar 202495,1795,1795,1795,1795,17-
25 mar 202495,1795,1795,1795,1795,17-
22 mar 202495,8795,8795,8795,8795,87-
21 mar 202496,4996,4996,4996,4996,49-
20 mar 202496,1596,1596,1596,1596,15-
19 mar 202495,8095,8095,8095,8095,80-
18 mar 202495,2595,2595,2595,2595,25-
15 mar 202494,8794,8794,8794,8794,87-
14 mar 202495,7095,7095,7095,7095,70-
13 mar 202496,1396,1396,1396,1396,13-
12 mar 202496,1096,1096,1096,1096,10-
11 mar 202495,5595,5595,5595,5595,55-
08 mar 202495,3495,3495,3495,3495,34-
07 mar 202495,5295,5295,5295,5295,52-
06 mar 202495,1095,1095,1095,1095,10-
05 mar 202494,8294,8294,8294,8294,82-
04 mar 202495,5695,5695,5695,5695,56-
01 mar 202495,7895,7895,7895,7895,78-
29 feb 202495,4595,4595,4595,4595,45-
28 feb 202495,3195,3195,3195,3195,31-
27 feb 202494,9894,9894,9894,9894,98-
26 feb 202494,6294,6294,6294,6294,62-
23 feb 202495,1295,1295,1295,1295,12-
22 feb 202494,6694,6694,6694,6694,66-
21 feb 202493,2393,2393,2393,2393,23-
20 feb 202493,0893,0893,0893,0893,08-
16 feb 202493,4393,4393,4393,4393,43-
15 feb 202493,9393,9393,9393,9393,93-
14 feb 202493,2593,2593,2593,2593,25-
13 feb 202492,4492,4492,4492,4492,44-
12 feb 202493,6193,6193,6193,6193,61-
09 feb 202493,9993,9993,9993,9993,99-
08 feb 202493,4093,4093,4093,4093,40-
07 feb 202493,5393,5393,5393,5393,53-
06 feb 202492,9792,9792,9792,9792,97-
05 feb 202492,4292,4292,4292,4292,42-
02 feb 202492,9392,9392,9392,9392,93-
01 feb 202492,8492,8492,8492,8492,84-
31 gen 202491,3891,3891,3891,3891,38-
30 gen 202493,0793,0793,0793,0793,07-
29 gen 202492,6992,6992,6992,6992,69-
26 gen 202491,9291,9291,9291,9291,92-
25 gen 202491,6991,6991,6991,6991,69-
24 gen 202491,2991,2991,2991,2991,29-
23 gen 202491,7691,7691,7691,7691,76-
22 gen 202491,7891,7891,7891,7891,78-
19 gen 202491,4691,4691,4691,4691,46-
18 gen 202490,6990,6990,6990,6990,69-
17 gen 202489,9789,9789,9789,9789,97-
16 gen 202490,3990,3990,3990,3990,39-
12 gen 202490,7190,7190,7190,7190,71-
11 gen 202490,5090,5090,5090,5090,50-
10 gen 202490,4990,4990,4990,4990,49-
09 gen 202490,0590,0590,0590,0590,05-
08 gen 202490,1590,1590,1590,1590,15-
05 gen 202489,0589,0589,0589,0589,05-
04 gen 202489,2789,2789,2789,2789,27-
03 gen 202489,2189,2189,2189,2189,21-
02 gen 202490,6090,6090,6090,6090,60-
29 dic 202391,1591,1591,1591,1591,15-
28 dic 202391,3191,3191,3191,3191,31-
27 dic 202391,1091,1091,1091,1091,10-
26 dic 202390,8890,8890,8890,8890,88-
22 dic 202390,6690,6690,6690,6690,66-
21 dic 202390,4790,4790,4790,4790,47-
20 dic 202389,6189,6189,6189,6189,61-
19 dic 202390,7690,7690,7690,7690,76-
18 dic 202390,1990,1990,1990,1990,19-
15 dic 202389,8389,8389,8389,8389,83-
14 dic 202390,2290,2290,2290,2290,22-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...