Italia markets closed

Calvert US Large Cap Value Rspnb Idx A (CFJAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,79-0,19 (-0,61%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202430,7930,7930,7930,7930,79-
28 giu 202430,9830,9830,9830,9830,98-
27 giu 202430,8230,8230,8230,8230,82-
26 giu 202430,8130,8130,8130,8130,81-
25 giu 202430,8930,8930,8930,8930,89-
24 giu 202431,1931,1931,1931,1931,19-
21 giu 202430,9330,9330,9330,9330,93-
20 giu 202430,9430,9430,9430,9430,94-
18 giu 202430,8430,8430,8430,8430,84-
17 giu 202430,7530,7530,7530,7530,75-
14 giu 202430,5330,5330,5330,5330,53-
13 giu 202430,7430,7430,7430,7430,74-
12 giu 202430,8330,8330,8330,8330,83-
11 giu 202430,7330,7330,7330,7330,73-
10 giu 202430,9830,9830,9830,9830,98-
07 giu 202430,9730,9730,9730,9730,97-
06 giu 202431,0431,0431,0431,0431,04-
05 giu 202431,1231,1231,1231,1231,12-
04 giu 202431,0131,0131,0131,0131,01-
03 giu 202431,1731,1731,1731,1731,17-
31 mag 202431,3631,3631,3631,3631,36-
30 mag 202430,8930,8930,8930,8930,89-
29 mag 202430,6430,6430,6430,6430,64-
28 mag 202431,0031,0031,0031,0031,00-
24 mag 202431,3031,3031,3031,3031,30-
23 mag 202431,1231,1231,1231,1231,12-
22 mag 202431,5631,5631,5631,5631,56-
21 mag 202431,7031,7031,7031,7031,70-
20 mag 202431,6431,6431,6431,6431,64-
17 mag 202431,8331,8331,8331,8331,83-
16 mag 202431,7931,7931,7931,7931,79-
15 mag 202431,8631,8631,8631,8631,86-
14 mag 202431,6531,6531,6531,6531,65-
13 mag 202431,5031,5031,5031,5031,50-
10 mag 202431,5231,5231,5231,5231,52-
09 mag 202431,4431,4431,4431,4431,44-
08 mag 202431,1631,1631,1631,1631,16-
07 mag 202431,0931,0931,0931,0931,09-
06 mag 202431,0331,0331,0331,0331,03-
03 mag 202430,7730,7730,7730,7730,77-
02 mag 202430,5830,5830,5830,5830,58-
01 mag 202430,3830,3830,3830,3830,38-
30 apr 202430,4130,4130,4130,4130,41-
29 apr 202430,8230,8230,8230,8230,82-
26 apr 202430,6930,6930,6930,6930,69-
25 apr 202430,7130,7130,7130,7130,71-
24 apr 202430,8530,8530,8530,8530,85-
23 apr 202430,8330,8330,8330,8330,83-
22 apr 202430,6030,6030,6030,6030,60-
19 apr 202430,3430,3430,3430,3430,34-
18 apr 202430,0730,0730,0730,0730,07-
17 apr 202429,9729,9729,9729,9729,97-
16 apr 202430,0130,0130,0130,0130,01-
15 apr 202430,1930,1930,1930,1930,19-
12 apr 202430,3230,3230,3230,3230,32-
11 apr 202430,8330,8330,8330,8330,83-
10 apr 202430,9030,9030,9030,9030,90-
09 apr 202431,4131,4131,4131,4131,41-
08 apr 202431,3731,3731,3731,3731,37-
05 apr 202431,3331,3331,3331,3331,33-
04 apr 202431,1431,1431,1431,1431,14-
03 apr 202431,4631,4631,4631,4631,46-
02 apr 202431,4731,4731,4731,4731,47-
01 apr 202431,7731,7731,7731,7731,77-
28 mar 202431,9731,9731,9731,9731,97-
27 mar 202431,8431,8431,8431,8431,84-
26 mar 202431,3131,3131,3131,3131,31-
25 mar 202431,3131,3131,3131,3131,31-
22 mar 202431,3431,3431,3431,3431,34-
21 mar 202431,5331,5331,5331,5331,53-
20 mar 202431,2631,2631,2631,2631,26-
19 mar 202430,9330,9330,9330,9330,93-
18 mar 202430,7730,7730,7730,7730,77-
15 mar 202430,6730,6730,6730,6730,67-
14 mar 202430,6730,6730,6730,6730,67-
13 mar 202430,9830,9830,9830,9830,98-
12 mar 202430,9230,9230,9230,9230,92-
11 mar 202430,8830,8830,8830,8830,88-
08 mar 202430,7830,7830,7830,7830,78-
07 mar 202430,8330,8330,8330,8330,83-
06 mar 202430,6630,6630,6630,6630,66-
05 mar 202430,5030,5030,5030,5030,50-
04 mar 202430,5430,5430,5430,5430,54-
01 mar 202430,4230,4230,4230,4230,42-
29 feb 202430,3530,3530,3530,3530,35-
28 feb 202430,2230,2230,2230,2230,22-
27 feb 202430,2330,2330,2330,2330,23-
26 feb 202430,1030,1030,1030,1030,10-
23 feb 202430,2430,2430,2430,2430,24-
22 feb 202430,1230,1230,1230,1230,12-
21 feb 202429,9529,9529,9529,9529,95-
20 feb 202429,8829,8829,8829,8829,88-
16 feb 202429,9029,9029,9029,9029,90-
15 feb 202430,0230,0230,0230,0230,02-
14 feb 202429,6229,6229,6229,6229,62-
13 feb 202429,3029,3029,3029,3029,30-
12 feb 202429,8429,8429,8429,8429,84-
09 feb 202429,5829,5829,5829,5829,58-
08 feb 202429,5429,5429,5429,5429,54-
*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...