Italia markets closed

Calvert US Mid Cap Core Rspnb Idx I (CMJIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,45+0,07 (+0,18%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202439,4539,4539,4539,4539,45-
09 mag 202439,3839,3839,3839,3839,38-
08 mag 202439,0539,0539,0539,0539,05-
07 mag 202439,1339,1339,1339,1339,13-
06 mag 202439,0839,0839,0839,0839,08-
03 mag 202438,6138,6138,6138,6138,61-
02 mag 202438,3338,3338,3338,3338,33-
01 mag 202438,0238,0238,0238,0238,02-
30 apr 202438,0338,0338,0338,0338,03-
29 apr 202438,6738,6738,6738,6738,67-
26 apr 202438,4238,4238,4238,4238,42-
25 apr 202438,2638,2638,2638,2638,26-
24 apr 202438,3838,3838,3838,3838,38-
23 apr 202438,3838,3838,3838,3838,38-
22 apr 202437,9037,9037,9037,9037,90-
19 apr 202437,5837,5837,5837,5837,58-
18 apr 202437,6337,6337,6337,6337,63-
17 apr 202437,6937,6937,6937,6937,69-
16 apr 202437,9037,9037,9037,9037,90-
15 apr 202438,0838,0838,0838,0838,08-
12 apr 202438,5438,5438,5438,5438,54-
11 apr 202439,2139,2139,2139,2139,21-
10 apr 202439,1739,1739,1739,1739,17-
09 apr 202439,8639,8639,8639,8639,86-
08 apr 202439,7539,7539,7539,7539,75-
05 apr 202439,6239,6239,6239,6239,62-
04 apr 202439,3039,3039,3039,3039,30-
03 apr 202439,7639,7639,7639,7639,76-
02 apr 202439,6739,6739,6739,6739,67-
01 apr 202440,1840,1840,1840,1840,18-
28 mar 202440,4840,4840,4840,4840,48-
27 mar 202440,3440,3440,3440,3440,34-
26 mar 202439,7939,7939,7939,7939,79-
25 mar 202439,7739,7739,7739,7739,77-
22 mar 202439,8339,8339,8339,8339,83-
21 mar 202440,0940,0940,0940,0940,09-
20 mar 202439,7239,7239,7239,7239,72-
19 mar 202439,2839,2839,2839,2839,28-
18 mar 202439,0739,0739,0739,0739,07-
15 mar 202439,0339,0339,0339,0339,03-
14 mar 202439,0839,0839,0839,0839,08-
13 mar 202439,5639,5639,5639,5639,56-
12 mar 202439,5739,5739,5739,5739,57-
11 mar 202439,4439,4439,4439,4439,44-
08 mar 202439,5139,5139,5139,5139,51-
07 mar 202439,6839,6839,6839,6839,68-
06 mar 202439,2939,2939,2939,2939,29-
05 mar 202438,9938,9938,9938,9938,99-
04 mar 202439,2939,2939,2939,2939,29-
01 mar 202439,1639,1639,1639,1639,16-
29 feb 202438,9138,9138,9138,9138,91-
28 feb 202438,6738,6738,6738,6738,67-
27 feb 202438,6438,6438,6438,6438,64-
26 feb 202438,4338,4338,4338,4338,43-
23 feb 202438,4638,4638,4638,4638,46-
22 feb 202438,3438,3438,3438,3438,34-
21 feb 202437,8237,8237,8237,8237,82-
20 feb 202437,8937,8937,8937,8937,89-
16 feb 202438,1038,1038,1038,1038,10-
15 feb 202438,3638,3638,3638,3638,36-
14 feb 202437,9137,9137,9137,9137,91-
13 feb 202437,2837,2837,2837,2837,28-
12 feb 202438,1138,1138,1138,1138,11-
09 feb 202437,8737,8737,8737,8737,87-
08 feb 202437,6537,6537,6537,6537,65-
07 feb 202437,3937,3937,3937,3937,39-
06 feb 202437,2437,2437,2437,2437,24-
05 feb 202437,0137,0137,0137,0137,01-
02 feb 202437,3837,3837,3837,3837,38-
01 feb 202437,2737,2737,2737,2737,27-
31 gen 202436,8036,8036,8036,8036,80-
30 gen 202437,4537,4537,4537,4537,45-
29 gen 202437,4837,4837,4837,4837,48-
26 gen 202437,0937,0937,0937,0937,09-
25 gen 202437,0837,0837,0837,0837,08-
24 gen 202436,7836,7836,7836,7836,78-
23 gen 202437,0737,0737,0737,0737,07-
22 gen 202437,1237,1237,1237,1237,12-
19 gen 202436,7136,7136,7136,7136,71-
18 gen 202436,4036,4036,4036,4036,40-
17 gen 202436,1536,1536,1536,1536,15-
16 gen 202436,4236,4236,4236,4236,42-
12 gen 202436,6536,6536,6536,6536,65-
11 gen 202436,7636,7636,7636,7636,76-
10 gen 202436,8536,8536,8536,8536,85-
09 gen 202436,7536,7536,7536,7536,75-
08 gen 202436,9336,9336,9336,9336,93-
05 gen 202436,3936,3936,3936,3936,39-
04 gen 202436,3136,3136,3136,3136,31-
03 gen 202436,3236,3236,3236,3236,32-
02 gen 202437,0837,0837,0837,0837,08-
29 dic 202337,3637,3637,3637,3637,36-
28 dic 202337,6037,6037,6037,6037,60-
27 dic 202337,5737,5737,5737,5737,57-
26 dic 202337,5137,5137,5137,5137,51-
22 dic 202337,2737,2737,2737,2737,27-
21 dic 202337,1137,1137,1137,1137,11-
20 dic 202336,6236,6236,6236,6236,62-
19 dic 202337,2537,2537,2537,2537,25-
18 dic 202336,8736,8736,8736,8736,87-
*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...