Italia markets open in 7 hours 59 minutes

Calvert Global Water C (CFWCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,85+0,02 (+0,08%)
Alla chiusura: 06:45PM EDT
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 202425,8325,8325,8325,8325,83-
28 giu 202426,0626,0626,0626,0626,06-
27 giu 202426,1226,1226,1226,1226,12-
26 giu 202426,1126,1126,1126,1126,11-
25 giu 202426,2626,2626,2626,2626,26-
24 giu 202426,5026,5026,5026,5026,50-
21 giu 202426,3126,3126,3126,3126,31-
20 giu 202426,2826,2826,2826,2826,28-
18 giu 202426,4026,4026,4026,4026,40-
17 giu 202426,2926,2926,2926,2926,29-
14 giu 202426,2826,2826,2826,2826,28-
13 giu 202426,6026,6026,6026,6026,60-
12 giu 202426,6626,6626,6626,6626,66-
11 giu 202426,3426,3426,3426,3426,34-
10 giu 202426,5226,5226,5226,5226,52-
07 giu 202426,4326,4326,4326,4326,43-
06 giu 202426,6626,6626,6626,6626,66-
05 giu 202426,7826,7826,7826,7826,78-
04 giu 202426,6126,6126,6126,6126,61-
03 giu 202426,7026,7026,7026,7026,70-
31 mag 202426,8326,8326,8326,8326,83-
30 mag 202426,6326,6326,6326,6326,63-
29 mag 202426,3826,3826,3826,3826,38-
28 mag 202426,8526,8526,8526,8526,85-
24 mag 202427,1327,1327,1327,1327,13-
23 mag 202427,0327,0327,0327,0327,03-
22 mag 202427,4027,4027,4027,4027,40-
21 mag 202427,6327,6327,6327,6327,63-
20 mag 202427,7027,7027,7027,7027,70-
17 mag 202427,6927,6927,6927,6927,69-
16 mag 202427,6727,6727,6727,6727,67-
15 mag 202427,6927,6927,6927,6927,69-
14 mag 202427,4927,4927,4927,4927,49-
13 mag 202427,3127,3127,3127,3127,31-
10 mag 202427,3027,3027,3027,3027,30-
09 mag 202427,1527,1527,1527,1527,15-
08 mag 202426,9226,9226,9226,9226,92-
07 mag 202426,8926,8926,8926,8926,89-
06 mag 202426,7526,7526,7526,7526,75-
03 mag 202426,4926,4926,4926,4926,49-
02 mag 202426,2026,2026,2026,2026,20-
01 mag 202425,7325,7325,7325,7325,73-
30 apr 202425,6925,6925,6925,6925,69-
29 apr 202426,0926,0926,0926,0926,09-
26 apr 202425,8125,8125,8125,8125,81-
25 apr 202425,6625,6625,6625,6625,66-
24 apr 202425,7525,7525,7525,7525,75-
23 apr 202425,7825,7825,7825,7825,78-
22 apr 202425,5225,5225,5225,5225,52-
19 apr 202425,2925,2925,2925,2925,29-
18 apr 202425,3025,3025,3025,3025,30-
17 apr 202425,1725,1725,1725,1725,17-
16 apr 202425,2425,2425,2425,2425,24-
15 apr 202425,4325,4325,4325,4325,43-
12 apr 202425,5925,5925,5925,5925,59-
11 apr 202425,9725,9725,9725,9725,97-
10 apr 202425,9225,9225,9225,9225,92-
09 apr 202426,4226,4226,4226,4226,42-
08 apr 202426,3126,3126,3126,3126,31-
05 apr 202426,2326,2326,2326,2326,23-
04 apr 202426,2226,2226,2226,2226,22-
03 apr 202426,3326,3326,3326,3326,33-
02 apr 202426,2426,2426,2426,2426,24-
01 apr 202426,4726,4726,4726,4726,47-
28 mar 202426,6926,6926,6926,6926,69-
27 mar 202426,7126,7126,7126,7126,71-
26 mar 202426,3926,3926,3926,3926,39-
25 mar 202426,5026,5026,5026,5026,50-
22 mar 202426,6126,6126,6126,6126,61-
21 mar 202426,7726,7726,7726,7726,77-
20 mar 202426,6526,6526,6526,6526,65-
19 mar 202426,3026,3026,3026,3026,30-
18 mar 202426,2226,2226,2226,2226,22-
15 mar 202426,3226,3226,3226,3226,32-
14 mar 202426,2826,2826,2826,2826,28-
13 mar 202426,4926,4926,4926,4926,49-
12 mar 202426,5126,5126,5126,5126,51-
11 mar 202426,4526,4526,4526,4526,45-
08 mar 202426,4626,4626,4626,4626,46-
07 mar 202426,4826,4826,4826,4826,48-
06 mar 202426,1726,1726,1726,1726,17-
05 mar 202425,8825,8825,8825,8825,88-
04 mar 202426,1326,1326,1326,1326,13-
01 mar 202426,1226,1226,1226,1226,12-
29 feb 202425,9125,9125,9125,9125,91-
28 feb 202425,8225,8225,8225,8225,82-
27 feb 202425,8825,8825,8825,8825,88-
26 feb 202425,7325,7325,7325,7325,73-
23 feb 202425,7725,7725,7725,7725,77-
22 feb 202425,8025,8025,8025,8025,80-
21 feb 202425,5825,5825,5825,5825,58-
20 feb 202425,5625,5625,5625,5625,56-
16 feb 202425,4425,4425,4425,4425,44-
15 feb 202425,4925,4925,4925,4925,49-
14 feb 202425,1325,1325,1325,1325,13-
13 feb 202424,8524,8524,8524,8524,85-
12 feb 202425,3425,3425,3425,3425,34-
09 feb 202425,1425,1425,1425,1425,14-
08 feb 202425,1025,1025,1025,1025,10-
*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...