Italia markets open in 3 hours 25 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.356,05 -430,76 (-0,71%) CMC Crypto 200
1.376,46 -17,58 (-1,26%)
Calamos Global Total Return Fund (XCGOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 15 mag 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 14 mag 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 13 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 10 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 09 mag 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 08 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 07 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 06 mag 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 03 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 02 mag 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 01 mag 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 30 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 29 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 26 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 25 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 24 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 23 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 22 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 19 apr 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 18 apr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 17 apr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 16 apr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 15 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 12 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 11 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 10 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 09 apr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 08 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 05 apr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 04 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 03 apr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 02 apr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 01 apr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 28 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 27 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 26 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 25 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 22 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 21 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 20 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 19 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 18 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 15 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 14 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 13 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 mar 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 08 mar 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 07 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 06 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 05 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 04 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 01 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 29 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 28 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 27 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 26 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 23 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 22 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 21 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 20 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 16 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 15 feb 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 14 feb 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 13 feb 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 12 feb 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 09 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 08 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 07 feb 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 06 feb 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 05 feb 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 02 feb 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 01 feb 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 31 gen 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 30 gen 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 29 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 26 gen 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 25 gen 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 24 gen 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 23 gen 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 22 gen 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 19 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 18 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 17 gen 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 16 gen 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 12 gen 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 11 gen 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 10 gen 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 09 gen 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 08 gen 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 05 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 04 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 03 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 02 gen 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 29 dic 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 28 dic 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 27 dic 2023 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 26 dic 2023 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 22 dic 2023 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.