Italia markets close in 23 minutes

Calvert Equity A (CSIEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,79+0,56 (+0,72%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 202478,7978,7978,7978,7978,79-
03 mag 202478,2378,2378,2378,2378,23-
02 mag 202477,6077,6077,6077,6077,60-
01 mag 202477,2277,2277,2277,2277,22-
30 apr 202477,3677,3677,3677,3677,36-
29 apr 202478,4278,4278,4278,4278,42-
26 apr 202478,5478,5478,5478,5478,54-
25 apr 202477,8977,8977,8977,8977,89-
24 apr 202478,2578,2578,2578,2578,25-
23 apr 202478,2178,2178,2178,2178,21-
22 apr 202477,0677,0677,0677,0677,06-
19 apr 202476,6076,6076,6076,6076,60-
18 apr 202476,8776,8776,8776,8776,87-
17 apr 202477,0077,0077,0077,0077,00-
16 apr 202477,1877,1877,1877,1877,18-
15 apr 202477,2577,2577,2577,2577,25-
12 apr 202478,0178,0178,0178,0178,01-
11 apr 202479,1779,1779,1779,1779,17-
10 apr 202479,0379,0379,0379,0379,03-
09 apr 202480,2280,2280,2280,2280,22-
08 apr 202479,8579,8579,8579,8579,85-
05 apr 202479,8279,8279,8279,8279,82-
04 apr 202479,0179,0179,0179,0179,01-
03 apr 202479,8579,8579,8579,8579,85-
02 apr 202479,9779,9779,9779,9779,97-
01 apr 202480,4880,4880,4880,4880,48-
28 mar 202480,9080,9080,9080,9080,90-
27 mar 202480,7180,7180,7180,7180,71-
26 mar 202479,9579,9579,9579,9579,95-
25 mar 202479,9579,9579,9579,9579,95-
22 mar 202480,5480,5480,5480,5480,54-
21 mar 202481,0681,0681,0681,0681,06-
20 mar 202480,7880,7880,7880,7880,78-
19 mar 202480,4980,4980,4980,4980,49-
18 mar 202480,0380,0380,0380,0380,03-
15 mar 202479,7079,7079,7079,7079,70-
14 mar 202480,4180,4180,4180,4180,41-
13 mar 202480,7780,7780,7780,7780,77-
12 mar 202480,7480,7480,7480,7480,74-
11 mar 202480,2880,2880,2880,2880,28-
08 mar 202480,1180,1180,1180,1180,11-
07 mar 202480,2680,2680,2680,2680,26-
06 mar 202479,9179,9179,9179,9179,91-
05 mar 202479,6779,6779,6779,6779,67-
04 mar 202480,3080,3080,3080,3080,30-
01 mar 202480,4880,4880,4880,4880,48-
29 feb 202480,2080,2080,2080,2080,20-
28 feb 202480,0980,0980,0980,0980,09-
27 feb 202479,8179,8179,8179,8179,81-
26 feb 202479,5179,5179,5179,5179,51-
23 feb 202479,9379,9379,9379,9379,93-
22 feb 202479,5579,5579,5579,5579,55-
21 feb 202478,3578,3578,3578,3578,35-
20 feb 202478,2278,2278,2278,2278,22-
16 feb 202478,5278,5278,5278,5278,52-
15 feb 202478,9478,9478,9478,9478,94-
14 feb 202478,3678,3678,3678,3678,36-
13 feb 202477,6977,6977,6977,6977,69-
12 feb 202478,6778,6778,6778,6778,67-
09 feb 202478,9978,9978,9978,9978,99-
08 feb 202478,5078,5078,5078,5078,50-
07 feb 202478,6178,6178,6178,6178,61-
06 feb 202478,1478,1478,1478,1478,14-
05 feb 202477,6777,6777,6777,6777,67-
02 feb 202478,1078,1078,1078,1078,10-
01 feb 202478,0378,0378,0378,0378,03-
31 gen 202476,8176,8176,8176,8176,81-
30 gen 202478,2378,2378,2378,2378,23-
29 gen 202477,9177,9177,9177,9177,91-
26 gen 202477,2677,2677,2677,2677,26-
25 gen 202477,0777,0777,0777,0777,07-
24 gen 202476,7376,7376,7376,7376,73-
23 gen 202477,1377,1377,1377,1377,13-
22 gen 202477,1577,1577,1577,1577,15-
19 gen 202476,8876,8876,8876,8876,88-
18 gen 202476,2376,2376,2376,2376,23-
17 gen 202475,6375,6375,6375,6375,63-
16 gen 202475,9875,9875,9875,9875,98-
12 gen 202476,2676,2676,2676,2676,26-
11 gen 202476,0876,0876,0876,0876,08-
10 gen 202476,0776,0776,0776,0776,07-
09 gen 202475,7175,7175,7175,7175,71-
08 gen 202475,7975,7975,7975,7975,79-
05 gen 202474,8774,8774,8774,8774,87-
04 gen 202475,0575,0575,0575,0575,05-
03 gen 202475,0075,0075,0075,0075,00-
02 gen 202476,1776,1776,1776,1776,17-
29 dic 202376,6376,6376,6376,6376,63-
28 dic 202376,7776,7776,7776,7776,77-
27 dic 202376,5976,5976,5976,5976,59-
26 dic 202376,4176,4176,4176,4176,41-
22 dic 202376,2276,2276,2276,2276,22-
21 dic 202376,0776,0776,0776,0776,07-
20 dic 202375,3475,3475,3475,3475,34-
19 dic 202376,3176,3176,3176,3176,31-
18 dic 202375,8375,8375,8375,8375,83-
15 dic 202375,5375,5375,5375,5375,53-
14 dic 202375,8675,8675,8675,8675,86-
14 dic 20230.138 Dividendo
*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...