Italia markets open in 8 hours 35 minutes

Calvert Global Water I (CFWIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,88+0,16 (+0,56%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202428,8828,8828,8828,8828,88-
03 lug 202428,7228,7228,7228,7228,72-
02 lug 202428,4828,4828,4828,4828,48-
01 lug 202428,4528,4528,4528,4528,45-
28 giu 202428,7028,7028,7028,7028,70-
27 giu 202428,7628,7628,7628,7628,76-
26 giu 202428,7528,7528,7528,7528,75-
25 giu 202428,9228,9228,9228,9228,92-
24 giu 202429,1829,1829,1829,1829,18-
21 giu 202428,9728,9728,9728,9728,97-
20 giu 202428,9428,9428,9428,9428,94-
18 giu 202429,0729,0729,0729,0729,07-
17 giu 202428,9528,9528,9528,9528,95-
14 giu 202428,9328,9328,9328,9328,93-
13 giu 202429,2929,2929,2929,2929,29-
12 giu 202429,3529,3529,3529,3529,35-
11 giu 202428,9928,9928,9928,9928,99-
10 giu 202429,1929,1929,1929,1929,19-
07 giu 202429,0929,0929,0929,0929,09-
06 giu 202429,3429,3429,3429,3429,34-
05 giu 202429,4729,4729,4729,4729,47-
04 giu 202429,2929,2929,2929,2929,29-
03 giu 202429,3929,3929,3929,3929,39-
31 mag 202429,5329,5329,5329,5329,53-
30 mag 202429,3129,3129,3129,3129,31-
29 mag 202429,0329,0329,0329,0329,03-
28 mag 202429,5429,5429,5429,5429,54-
24 mag 202429,8529,8529,8529,8529,85-
23 mag 202429,7429,7429,7429,7429,74-
22 mag 202430,1530,1530,1530,1530,15-
21 mag 202430,4030,4030,4030,4030,40-
20 mag 202430,4830,4830,4830,4830,48-
17 mag 202430,4630,4630,4630,4630,46-
16 mag 202430,4330,4330,4330,4330,43-
15 mag 202430,4630,4630,4630,4630,46-
14 mag 202430,2430,2430,2430,2430,24-
13 mag 202430,0430,0430,0430,0430,04-
10 mag 202430,0330,0330,0330,0330,03-
09 mag 202429,8629,8629,8629,8629,86-
08 mag 202429,6129,6129,6129,6129,61-
07 mag 202429,5829,5829,5829,5829,58-
06 mag 202429,4229,4229,4229,4229,42-
03 mag 202429,1429,1429,1429,1429,14-
02 mag 202428,8128,8128,8128,8128,81-
01 mag 202428,2928,2928,2928,2928,29-
30 apr 202428,2528,2528,2528,2528,25-
29 apr 202428,6828,6828,6828,6828,68-
26 apr 202428,3728,3728,3728,3728,37-
25 apr 202428,2128,2128,2128,2128,21-
24 apr 202428,3128,3128,3128,3128,31-
23 apr 202428,3428,3428,3428,3428,34-
22 apr 202428,0528,0528,0528,0528,05-
19 apr 202427,7927,7927,7927,7927,79-
18 apr 202427,8127,8127,8127,8127,81-
17 apr 202427,6627,6627,6627,6627,66-
16 apr 202427,7427,7427,7427,7427,74-
15 apr 202427,9527,9527,9527,9527,95-
12 apr 202428,1228,1228,1228,1228,12-
11 apr 202428,5428,5428,5428,5428,54-
10 apr 202428,4928,4928,4928,4928,49-
09 apr 202429,0329,0329,0329,0329,03-
08 apr 202428,9128,9128,9128,9128,91-
05 apr 202428,8228,8228,8228,8228,82-
04 apr 202428,8128,8128,8128,8128,81-
03 apr 202428,9328,9328,9328,9328,93-
02 apr 202428,8328,8328,8328,8328,83-
01 apr 202429,0929,0929,0929,0929,09-
28 mar 202429,3229,3229,3229,3229,32-
27 mar 202429,3429,3429,3429,3429,34-
26 mar 202428,9928,9928,9928,9928,99-
25 mar 202429,1129,1129,1129,1129,11-
22 mar 202429,2329,2329,2329,2329,23-
21 mar 202429,4029,4029,4029,4029,40-
20 mar 202429,2729,2729,2729,2729,27-
19 mar 202428,8928,8928,8928,8928,89-
18 mar 202428,8028,8028,8028,8028,80-
15 mar 202428,9128,9128,9128,9128,91-
14 mar 202428,8628,8628,8628,8628,86-
13 mar 202429,0929,0929,0929,0929,09-
12 mar 202429,1029,1029,1029,1029,10-
11 mar 202429,0429,0429,0429,0429,04-
08 mar 202429,0529,0529,0529,0529,05-
07 mar 202429,0829,0829,0829,0829,08-
06 mar 202428,7328,7328,7328,7328,73-
05 mar 202428,4228,4228,4228,4228,42-
04 mar 202428,6928,6928,6928,6928,69-
01 mar 202428,6728,6728,6728,6728,67-
29 feb 202428,4428,4428,4428,4428,44-
28 feb 202428,3428,3428,3428,3428,34-
27 feb 202428,4028,4028,4028,4028,40-
26 feb 202428,2428,2428,2428,2428,24-
23 feb 202428,2928,2928,2928,2928,29-
22 feb 202428,3228,3228,3228,3228,32-
21 feb 202428,0828,0828,0828,0828,08-
20 feb 202428,0528,0528,0528,0528,05-
16 feb 202427,9227,9227,9227,9227,92-
15 feb 202427,9727,9727,9727,9727,97-
14 feb 202427,5727,5727,5727,5727,57-
13 feb 202427,2627,2627,2627,2627,26-
12 feb 202427,8027,8027,8027,8027,80-
*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...