Italia markets closed

Calvert International Equity R6 (CIESX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,84-0,01 (-0,04%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202424,8424,8424,8424,8424,84-
26 giu 202424,8524,8524,8524,8524,85-
25 giu 202425,0625,0625,0625,0625,06-
24 giu 202425,0125,0125,0125,0125,01-
21 giu 202424,8724,8724,8724,8724,87-
20 giu 202425,0025,0025,0025,0025,00-
18 giu 202425,0225,0225,0225,0225,02-
17 giu 202424,9424,9424,9424,9424,94-
14 giu 202424,8324,8324,8324,8324,83-
13 giu 202425,1225,1225,1225,1225,12-
12 giu 202425,3125,3125,3125,3125,31-
11 giu 202424,9924,9924,9924,9924,99-
10 giu 202425,2325,2325,2325,2325,23-
07 giu 202425,2325,2325,2325,2325,23-
06 giu 202425,4825,4825,4825,4825,48-
05 giu 202425,4525,4525,4525,4525,45-
04 giu 202425,1825,1825,1825,1825,18-
03 giu 202425,1825,1825,1825,1825,18-
31 mag 202425,0925,0925,0925,0925,09-
30 mag 202424,8424,8424,8424,8424,84-
29 mag 202424,5624,5624,5624,5624,56-
28 mag 202424,9724,9724,9724,9724,97-
24 mag 202425,0925,0925,0925,0925,09-
23 mag 202424,9524,9524,9524,9524,95-
22 mag 202425,0525,0525,0525,0525,05-
21 mag 202425,1725,1725,1725,1725,17-
20 mag 202425,2425,2425,2425,2425,24-
17 mag 202425,2425,2425,2425,2425,24-
16 mag 202425,2125,2125,2125,2125,21-
15 mag 202425,4125,4125,4125,4125,41-
14 mag 202425,1025,1025,1025,1025,10-
13 mag 202425,0225,0225,0225,0225,02-
10 mag 202425,0025,0025,0025,0025,00-
09 mag 202424,9024,9024,9024,9024,90-
08 mag 202424,6924,6924,6924,6924,69-
07 mag 202424,5924,5924,5924,5924,59-
06 mag 202424,4324,4324,4324,4324,43-
03 mag 202424,2924,2924,2924,2924,29-
02 mag 202424,1124,1124,1124,1124,11-
01 mag 202423,8523,8523,8523,8523,85-
30 apr 202423,8923,8923,8923,8923,89-
29 apr 202424,2324,2324,2324,2324,23-
26 apr 202424,1524,1524,1524,1524,15-
25 apr 202423,9523,9523,9523,9523,95-
24 apr 202423,9623,9623,9623,9623,96-
23 apr 202423,9323,9323,9323,9323,93-
22 apr 202423,6023,6023,6023,6023,60-
19 apr 202423,2623,2623,2623,2623,26-
18 apr 202423,3223,3223,3223,3223,32-
17 apr 202423,4123,4123,4123,4123,41-
16 apr 202423,4423,4423,4423,4423,44-
15 apr 202423,5923,5923,5923,5923,59-
12 apr 202423,6623,6623,6623,6623,66-
11 apr 202424,1224,1224,1224,1224,12-
10 apr 202424,0524,0524,0524,0524,05-
09 apr 202424,3024,3024,3024,3024,30-
08 apr 202424,3024,3024,3024,3024,30-
05 apr 202424,2224,2224,2224,2224,22-
04 apr 202424,1524,1524,1524,1524,15-
03 apr 202424,2824,2824,2824,2824,28-
02 apr 202424,1924,1924,1924,1924,19-
01 apr 202424,4224,4224,4224,4224,42-
28 mar 202424,4924,4924,4924,4924,49-
27 mar 202424,5824,5824,5824,5824,58-
26 mar 202424,4024,4024,4024,4024,40-
25 mar 202424,3424,3424,3424,3424,34-
22 mar 202424,4524,4524,4524,4524,45-
21 mar 202424,4324,4324,4324,4324,43-
20 mar 202424,4324,4324,4324,4324,43-
19 mar 202424,1624,1624,1624,1624,16-
18 mar 202424,2424,2424,2424,2424,24-
15 mar 202424,3124,3124,3124,3124,31-
14 mar 202424,5124,5124,5124,5124,51-
13 mar 202424,7024,7024,7024,7024,70-
12 mar 202424,6824,6824,6824,6824,68-
11 mar 202424,4024,4024,4024,4024,40-
08 mar 202424,5024,5024,5024,5024,50-
07 mar 202424,6224,6224,6224,6224,62-
06 mar 202424,2624,2624,2624,2624,26-
05 mar 202424,0124,0124,0124,0124,01-
04 mar 202424,1524,1524,1524,1524,15-
01 mar 202424,1224,1224,1224,1224,12-
29 feb 202423,8023,8023,8023,8023,80-
28 feb 202423,8823,8823,8823,8823,88-
27 feb 202424,1324,1324,1324,1324,13-
26 feb 202424,1424,1424,1424,1424,14-
23 feb 202424,1524,1524,1524,1524,15-
22 feb 202424,1224,1224,1224,1224,12-
21 feb 202423,9223,9223,9223,9223,92-
20 feb 202423,9123,9123,9123,9123,91-
16 feb 202423,7523,7523,7523,7523,75-
15 feb 202423,6323,6323,6323,6323,63-
14 feb 202423,4123,4123,4123,4123,41-
13 feb 202423,1523,1523,1523,1523,15-
12 feb 202423,5723,5723,5723,5723,57-
09 feb 202423,6423,6423,6423,6423,64-
08 feb 202423,5523,5523,5523,5523,55-
07 feb 202423,5223,5223,5223,5223,52-
06 feb 202423,5523,5523,5523,5523,55-
*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...