Calamos Dynamic Convertible (CCD)

CCD
🏛️ Estados Unidos →
20.93
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 24.75 25.03 24.13 24.31 0.1M
2024-12-30 24.26 25.20 24.10 24.83 0.1M
2024-12-27 24.76 24.87 24.60 24.66 0.1M
2024-12-26 25.15 25.24 24.86 24.92 0.1M
2024-12-24 24.80 25.10 24.67 25.00 0.0M
2024-12-23 24.65 25.22 24.65 24.79 0.1M
2024-12-20 24.34 25.21 24.25 24.65 0.1M
2024-12-19 24.15 24.59 24.03 24.37 0.1M
2024-12-18 24.01 24.32 23.93 24.03 0.1M
2024-12-17 24.00 24.04 23.90 24.03 0.0M
2024-12-16 24.03 24.21 24.00 24.02 0.0M
2024-12-13 23.95 24.12 23.95 24.11 0.1M
2024-12-12 23.91 23.96 23.82 23.96 0.0M
2024-12-11 23.85 23.99 23.78 23.93 0.1M
2024-12-10 23.80 24.00 23.73 23.81 0.1M
2024-12-09 23.75 24.00 23.70 23.74 0.0M
2024-12-06 23.71 23.78 23.55 23.70 0.0M
2024-12-05 23.79 24.09 23.66 23.80 0.1M
2024-12-04 23.86 24.17 23.70 23.79 0.1M
2024-12-03 23.90 23.95 23.81 23.90 0.0M
2024-12-02 23.76 23.90 23.66 23.77 0.1M
2024-11-29 23.68 23.79 23.68 23.77 0.0M
2024-11-27 23.78 23.79 23.60 23.68 0.0M
2024-11-26 23.89 24.06 23.51 23.56 0.1M
2024-11-25 24.75 24.75 23.86 23.89 0.1M
2024-11-22 24.54 24.66 24.47 24.51 0.0M
2024-11-21 24.51 24.59 24.29 24.53 0.0M
2024-11-20 24.17 24.40 24.03 24.33 0.0M
2024-11-19 23.85 23.99 23.85 23.98 0.0M
2024-11-18 23.88 24.08 23.86 23.94 0.1M
2024-11-15 24.00 24.08 23.86 23.88 0.0M
2024-11-14 24.30 24.34 24.00 24.01 0.0M
2024-11-13 24.75 24.79 24.30 24.39 0.0M
2024-11-12 25.00 25.00 24.73 24.81 0.1M
2024-11-11 24.64 25.05 24.51 25.05 0.1M
2024-11-08 24.61 24.67 24.38 24.61 0.0M
2024-11-07 24.46 24.60 24.11 24.60 0.0M
2024-11-06 24.34 24.34 23.96 24.04 0.0M
2024-11-05 23.86 24.17 23.86 23.91 0.1M
2024-11-04 23.91 24.24 23.85 23.91 0.1M
2024-11-01 23.95 24.15 23.95 24.00 0.1M
2024-10-31 23.96 24.29 23.90 24.01 0.1M
2024-10-30 24.10 24.39 24.05 24.12 0.1M
2024-10-29 24.59 24.59 24.13 24.19 0.1M
2024-10-28 24.66 24.96 24.58 24.60 0.1M
2024-10-25 24.80 24.89 24.68 24.70 0.0M
2024-10-24 24.72 24.80 24.56 24.70 0.1M
2024-10-23 25.19 25.19 24.69 24.78 0.1M
2024-10-22 25.36 25.47 25.08 25.23 0.1M
2024-10-21 25.30 25.40 25.01 25.34 0.1M
2024-10-18 25.59 25.59 25.18 25.21 0.1M
2024-10-17 25.69 25.70 25.29 25.43 0.0M
2024-10-16 24.93 25.55 24.81 25.47 0.1M
2024-10-15 25.47 25.64 24.97 24.97 0.1M
2024-10-14 25.87 26.07 25.60 25.71 0.1M
2024-10-11 25.95 26.16 25.77 25.79 0.1M
2024-10-10 25.79 25.99 25.55 25.94 0.0M
2024-10-09 25.86 26.04 25.69 25.83 0.1M
2024-10-08 25.46 25.97 25.40 25.84 0.1M
2024-10-07 25.40 25.47 25.25 25.36 0.2M
2024-10-04 25.25 25.34 25.15 25.28 0.1M
2024-10-03 25.19 25.38 25.14 25.24 0.1M
2024-10-02 25.11 25.42 25.01 25.38 0.2M
2024-10-01 25.40 25.46 25.02 25.26 0.1M
2024-09-30 24.97 25.49 24.93 25.40 0.2M
2024-09-27 24.80 25.09 24.71 24.97 0.1M
2024-09-26 24.82 25.03 24.69 24.91 0.1M
2024-09-25 24.94 24.95 24.63 24.82 0.1M
2024-09-24 25.32 25.32 24.81 25.09 0.1M
2024-09-23 25.03 25.69 24.83 25.40 0.2M
2024-09-20 25.19 25.19 24.66 25.03 0.1M
2024-09-19 24.75 25.22 24.75 25.16 0.1M
2024-09-18 24.44 24.69 24.19 24.64 0.1M
2024-09-17 24.16 24.35 24.07 24.32 0.1M
2024-09-16 24.04 24.17 23.92 24.06 0.1M
2024-09-13 23.81 24.11 23.81 24.05 0.0M
2024-09-12 23.95 24.15 23.95 24.08 0.1M
2024-09-11 23.91 24.05 23.63 23.99 0.1M
2024-09-10 23.67 23.83 23.56 23.79 0.1M
2024-09-09 23.66 23.81 23.60 23.75 0.1M
2024-09-06 23.82 23.82 23.43 23.56 0.1M
2024-09-05 23.75 23.80 23.64 23.68 0.1M
2024-09-04 23.55 23.85 23.52 23.75 0.1M
2024-09-03 23.85 23.95 23.55 23.63 0.2M
2024-08-30 23.73 23.76 23.59 23.74 0.0M
2024-08-29 23.50 23.70 23.50 23.63 0.0M
2024-08-28 23.63 23.73 23.39 23.55 0.0M
2024-08-27 23.66 23.75 23.52 23.63 0.1M
2024-08-26 23.86 23.86 23.61 23.67 0.1M
2024-08-23 23.60 23.82 23.60 23.74 0.1M
2024-08-22 23.76 23.76 23.50 23.58 0.0M
2024-08-21 23.75 23.79 23.54 23.69 0.0M
2024-08-20 23.70 23.71 23.52 23.64 0.0M
2024-08-19 23.70 23.75 23.56 23.70 0.1M
2024-08-16 23.56 23.69 23.30 23.67 0.1M
2024-08-15 23.30 23.50 23.02 23.49 0.1M
2024-08-14 23.06 23.28 22.89 23.14 0.0M
2024-08-13 22.61 23.09 22.54 23.01 0.1M
2024-08-12 22.84 22.84 22.52 22.60 0.1M
2024-08-09 22.89 23.12 22.72 22.78 0.1M
2024-08-08 22.60 23.17 22.54 23.09 0.0M
2024-08-07 22.70 22.87 22.35 22.50 0.1M
2024-08-06 22.00 22.70 22.00 22.55 0.0M
2024-08-05 21.84 22.09 21.41 21.98 0.1M
2024-08-02 22.84 22.84 22.25 22.49 0.1M
2024-08-01 23.18 23.19 22.75 22.99 0.1M
2024-07-31 22.90 23.17 22.90 23.05 0.0M
2024-07-30 22.65 22.86 22.58 22.84 0.0M
2024-07-29 22.50 22.70 22.25 22.58 0.1M
2024-07-26 22.94 22.94 22.28 22.28 0.1M
2024-07-25 23.00 23.15 22.66 22.72 0.1M
2024-07-24 23.22 23.40 22.91 22.91 0.1M
2024-07-23 23.49 23.58 23.37 23.47 0.1M
2024-07-22 23.39 23.69 23.30 23.57 0.1M
2024-07-19 23.21 23.50 23.05 23.25 0.1M
2024-07-18 23.18 23.22 22.95 23.11 0.1M
2024-07-17 23.05 23.27 22.94 23.18 0.1M
2024-07-16 23.43 23.57 23.08 23.16 0.0M
2024-07-15 23.12 23.37 23.00 23.23 0.1M
2024-07-12 23.45 23.58 23.05 23.22 0.1M
2024-07-11 23.68 23.76 23.42 23.59 0.1M
2024-07-10 23.60 23.63 23.23 23.51 0.1M
2024-07-09 23.77 23.86 23.42 23.45 0.1M
2024-07-08 23.38 23.75 23.35 23.69 0.1M
2024-07-05 22.98 23.38 22.92 23.38 0.1M
2024-07-03 22.72 22.89 22.61 22.80 0.0M
2024-07-02 22.53 22.72 22.50 22.72 0.1M
2024-07-01 22.50 22.53 22.44 22.53 0.1M
2024-06-28 22.58 22.84 22.39 22.44 0.0M
2024-06-27 22.39 22.59 22.32 22.59 0.1M
2024-06-26 22.30 22.36 22.23 22.29 0.0M
2024-06-25 22.36 22.40 22.19 22.34 0.1M
2024-06-24 22.20 22.51 22.20 22.27 0.1M
2024-06-21 22.24 22.29 22.19 22.21 0.0M
2024-06-20 22.48 22.48 22.21 22.30 0.1M
2024-06-18 22.30 22.39 22.28 22.31 0.0M
2024-06-17 22.33 22.52 22.21 22.36 0.1M
2024-06-14 22.54 22.66 22.46 22.46 0.1M
2024-06-13 23.21 23.21 22.90 22.94 0.1M
2024-06-12 22.92 23.24 22.92 23.12 0.1M
2024-06-11 22.79 22.91 22.67 22.85 0.0M
2024-06-10 22.71 22.87 22.71 22.79 0.1M
2024-06-07 22.84 22.88 22.73 22.84 0.0M
2024-06-06 22.78 22.93 22.78 22.85 0.1M
2024-06-05 22.54 22.84 22.47 22.75 0.1M
2024-06-04 22.29 22.40 22.24 22.37 0.0M
2024-06-03 22.27 22.36 22.14 22.29 0.0M
2024-05-31 22.11 22.28 21.95 22.25 0.0M
2024-05-30 22.14 22.42 22.12 22.16 0.1M
2024-05-29 22.35 22.66 22.14 22.17 0.0M
2024-05-28 22.64 22.73 22.44 22.45 0.0M
2024-05-24 22.47 22.83 22.47 22.57 0.0M
2024-05-23 22.76 22.78 22.34 22.44 0.1M
2024-05-22 23.01 23.14 22.64 22.72 0.1M
2024-05-21 23.02 23.26 22.93 23.15 0.1M
2024-05-20 22.88 23.00 22.83 22.93 0.1M
2024-05-17 22.77 22.87 22.70 22.81 0.0M
2024-05-16 22.69 22.87 22.69 22.77 0.1M
2024-05-15 22.72 22.85 22.64 22.82 0.1M
2024-05-14 22.56 22.74 22.42 22.58 0.1M
2024-05-13 22.67 22.84 22.54 22.57 0.1M
2024-05-10 22.98 22.99 22.73 22.80 0.1M
2024-05-09 22.78 22.98 22.66 22.98 0.1M
2024-05-08 22.85 23.00 22.79 22.84 0.1M
2024-05-07 22.91 22.99 22.78 22.81 0.1M
2024-05-06 22.73 22.93 22.67 22.76 0.1M
2024-05-03 22.53 22.65 22.38 22.48 0.1M
2024-05-02 22.30 22.40 22.10 22.36 0.1M
2024-05-01 22.00 22.34 21.91 22.15 0.0M
2024-04-30 22.03 22.32 21.98 22.01 0.1M
2024-04-29 22.01 22.17 22.01 22.10 0.0M
2024-04-26 21.90 22.07 21.86 22.05 0.1M
2024-04-25 21.75 21.87 21.58 21.84 0.0M
2024-04-24 21.92 21.94 21.68 21.90 0.0M
2024-04-23 21.65 21.88 21.60 21.84 0.1M
2024-04-22 21.20 21.55 21.19 21.53 0.1M
2024-04-19 21.14 21.30 20.99 21.20 0.1M
2024-04-18 20.87 21.07 20.80 20.95 0.1M
2024-04-17 21.06 21.06 20.83 20.87 0.1M
2024-04-16 20.81 20.84 20.69 20.73 0.1M
2024-04-15 21.39 21.49 20.81 20.82 0.1M
2024-04-12 21.75 21.75 21.26 21.32 0.1M
2024-04-11 21.61 21.89 21.45 21.89 0.2M
2024-04-10 21.60 21.63 21.35 21.60 0.2M
2024-04-09 21.71 21.73 21.57 21.66 0.1M
2024-04-08 21.41 21.59 21.28 21.50 0.1M
2024-04-05 21.01 21.41 21.01 21.39 0.1M
2024-04-04 21.31 21.45 21.16 21.17 0.1M
2024-04-03 21.11 21.46 21.05 21.39 0.1M
2024-04-02 21.33 21.48 21.03 21.33 0.2M
2024-04-01 21.60 21.78 21.51 21.53 0.2M
2024-03-28 21.83 21.90 21.63 21.80 0.2M
2024-03-27 21.90 21.99 21.67 21.97 0.1M
2024-03-26 22.34 22.37 21.90 22.05 0.1M
2024-03-25 22.36 22.48 22.30 22.37 0.1M
2024-03-22 22.44 22.49 22.31 22.47 0.1M
2024-03-21 22.41 22.49 22.22 22.44 0.1M
2024-03-20 22.07 22.30 22.03 22.30 0.1M
2024-03-19 21.98 22.06 21.82 22.01 0.1M
2024-03-18 22.26 22.26 21.95 21.98 0.1M
2024-03-15 21.90 22.34 21.88 22.23 0.1M
2024-03-14 22.29 22.36 21.87 21.90 0.1M
2024-03-13 22.61 22.61 22.23 22.36 0.1M
2024-03-12 22.90 23.03 22.41 22.42 0.3M
2024-03-11 22.55 22.82 22.45 22.76 0.3M
2024-03-08 22.14 22.42 22.00 22.39 0.2M
2024-03-07 21.96 22.42 21.72 21.95 0.1M
2024-03-06 21.54 21.90 21.54 21.84 0.1M
2024-03-05 21.49 21.73 21.47 21.49 0.2M
2024-03-04 21.32 21.49 21.32 21.44 0.1M
2024-03-01 21.24 21.40 21.20 21.32 0.1M
2024-02-29 21.21 21.38 21.18 21.23 0.1M
2024-02-28 21.19 21.23 21.11 21.14 0.1M
2024-02-27 21.19 21.30 21.10 21.19 0.1M
2024-02-26 21.05 21.13 21.01 21.04 0.1M
2024-02-23 21.05 21.10 20.96 21.00 0.0M
2024-02-22 21.02 21.02 20.90 20.94 0.1M
2024-02-21 20.95 21.00 20.76 20.90 0.1M
2024-02-20 21.26 21.34 21.03 21.09 0.1M
2024-02-16 21.20 21.30 21.04 21.12 0.1M
2024-02-15 21.41 21.48 21.31 21.35 0.1M
2024-02-14 21.19 21.42 21.05 21.42 0.1M
2024-02-13 21.25 21.25 21.01 21.09 0.1M
2024-02-12 21.50 21.50 21.33 21.35 0.1M
2024-02-09 21.41 21.50 21.28 21.37 0.1M
2024-02-08 21.32 21.39 21.20 21.31 0.1M
2024-02-07 20.91 21.11 20.88 21.07 0.0M
2024-02-06 20.76 20.94 20.75 20.92 0.1M
2024-02-05 20.78 20.78 20.56 20.68 0.1M
2024-02-02 20.75 20.80 20.67 20.73 0.1M
2024-02-01 20.59 20.83 20.58 20.79 0.1M
2024-01-31 20.52 20.88 20.52 20.58 0.1M
2024-01-30 20.59 20.60 20.48 20.58 0.0M
2024-01-29 20.30 20.49 20.30 20.46 0.1M
2024-01-26 20.31 20.45 20.31 20.34 0.1M
2024-01-25 20.38 20.45 20.28 20.33 0.1M
2024-01-24 20.63 20.63 20.37 20.37 0.1M
2024-01-23 20.48 20.48 20.24 20.34 0.1M
2024-01-22 19.99 20.37 19.97 20.33 0.1M
2024-01-19 19.76 19.90 19.58 19.87 0.1M
2024-01-18 19.81 19.87 19.61 19.68 0.1M
2024-01-17 19.96 19.96 19.64 19.64 0.2M
2024-01-16 19.85 19.98 19.71 19.91 0.2M
2024-01-12 19.49 19.74 19.49 19.70 0.1M
2024-01-11 19.65 19.73 19.42 19.68 0.1M
2024-01-10 19.38 19.62 19.37 19.61 0.1M
2024-01-09 19.34 19.47 19.34 19.37 0.0M
2024-01-08 19.32 19.48 19.16 19.47 0.1M
2024-01-05 19.18 19.30 19.13 19.29 0.0M
2024-01-04 19.25 19.32 19.14 19.15 0.1M
2024-01-03 19.36 19.54 19.25 19.26 0.1M
2024-01-02 19.78 19.81 19.47 19.56 0.1M