Calamos Global Total Return Closed (CGO)

CGO
🏛️ Estados Unidos →
12.04
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.10 12.10 12.10 12.10 1.7K
09:47 12.16 12.16 12.16 12.16 0.1K
10:07 12.07 12.07 12.07 12.07 0.7K
11:38 12.11 12.11 12.11 12.11 0.8K
11:39 12.11 12.11 12.11 12.11 0.1K
12:17 12.09 12.09 12.08 12.08 0.9K
12:18 12.06 12.06 12.06 12.06 0.3K
12:27 12.08 12.08 12.08 12.08 0.8K
13:07 12.07 12.07 12.07 12.07 0.8K
14:18 12.07 12.07 12.07 12.07 0.2K
15:09 12.06 12.06 12.06 12.06 1.3K
15:12 12.06 12.06 12.06 12.06 0.3K
15:28 12.06 12.06 12.06 12.06 0.4K
15:59 12.07 12.07 12.06 12.06 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 11.96 12.20 11.96 12.04 0.0M
2025-09-29 12.07 12.11 12.00 12.02 0.0M
2025-09-26 12.10 12.16 12.06 12.06 0.0M
2025-09-25 12.17 12.17 11.93 12.08 0.0M
2025-09-24 12.32 12.32 12.16 12.21 0.0M
2025-09-23 12.32 12.34 12.16 12.32 0.0M
2025-09-22 12.33 12.34 12.25 12.30 0.1M
2025-09-19 12.26 12.34 12.22 12.33 0.0M
2025-09-18 12.25 12.25 11.81 12.23 0.0M
2025-09-17 12.18 12.25 11.98 12.23 0.0M
2025-09-16 12.16 12.20 12.14 12.17 0.0M
2025-09-15 12.05 12.17 12.05 12.13 0.0M
2025-09-12 12.17 12.19 12.11 12.15 0.0M
2025-09-11 12.02 12.20 12.00 12.13 0.0M
2025-09-10 12.00 12.04 11.98 12.00 0.0M
2025-09-09 11.91 11.94 11.88 11.94 0.0M
2025-09-08 12.03 12.03 11.86 11.88 0.1M
2025-09-05 11.92 12.05 11.80 11.93 0.1M
2025-09-04 11.79 11.92 11.70 11.86 0.1M
2025-09-03 11.70 11.80 11.60 11.80 0.1M
2025-09-02 11.66 11.72 11.56 11.67 0.0M
2025-08-29 11.68 11.76 11.60 11.76 0.0M
2025-08-28 11.64 11.78 11.57 11.72 0.0M
2025-08-27 11.57 11.69 11.57 11.61 0.0M
2025-08-26 11.61 11.65 11.54 11.61 0.1M
2025-08-25 11.78 11.78 11.57 11.66 0.1M
2025-08-22 11.60 11.78 11.60 11.75 0.0M
2025-08-21 11.53 11.63 11.50 11.55 0.0M
2025-08-20 11.61 11.64 11.51 11.59 0.0M
2025-08-19 11.78 11.80 11.65 11.71 0.0M
2025-08-18 11.75 11.77 11.66 11.76 0.0M
2025-08-15 11.74 11.78 11.59 11.75 0.0M
2025-08-14 11.60 11.81 11.49 11.74 0.0M
2025-08-13 11.78 11.87 11.66 11.84 0.0M
2025-08-12 11.67 11.78 11.60 11.76 0.0M
2025-08-11 11.72 11.72 11.61 11.67 0.0M
2025-08-08 11.69 11.78 11.69 11.76 0.0M
2025-08-07 11.71 11.75 11.64 11.66 0.0M
2025-08-06 11.61 11.69 11.56 11.69 0.0M
2025-08-05 11.58 11.63 11.51 11.60 0.0M
2025-08-04 11.54 11.61 11.52 11.57 0.0M
2025-08-01 11.53 11.53 11.30 11.48 0.0M
2025-07-31 11.63 11.63 11.52 11.56 0.0M
2025-07-30 11.64 11.64 11.53 11.55 0.0M
2025-07-29 11.71 11.71 11.57 11.64 0.0M
2025-07-28 11.74 11.75 11.67 11.68 0.0M
2025-07-25 11.77 11.77 11.69 11.75 0.0M
2025-07-24 11.69 11.74 11.65 11.71 0.0M
2025-07-23 11.67 11.70 11.64 11.67 0.0M
2025-07-22 11.60 11.69 11.51 11.67 0.0M
2025-07-21 11.77 11.77 11.62 11.70 0.0M
2025-07-18 11.69 11.69 11.50 11.68 0.0M
2025-07-17 11.65 11.70 11.31 11.66 0.0M
2025-07-16 11.62 11.70 11.60 11.70 0.0M
2025-07-15 11.64 11.66 11.41 11.61 0.0M
2025-07-14 11.61 11.61 11.54 11.58 0.0M
2025-07-11 11.65 11.72 11.59 11.67 0.0M
2025-07-10 11.75 11.78 11.72 11.74 0.0M
2025-07-09 11.43 11.75 11.42 11.74 0.0M
2025-07-08 11.66 11.82 11.65 11.72 0.0M
2025-07-07 11.78 11.78 11.62 11.62 0.0M
2025-07-03 11.77 11.86 11.67 11.78 0.0M
2025-07-02 11.75 11.82 11.65 11.76 0.0M
2025-07-01 11.66 11.78 11.66 11.75 0.0M
2025-06-30 11.64 11.74 11.63 11.71 0.0M
2025-06-27 11.52 11.65 11.50 11.62 0.0M
2025-06-26 11.48 11.60 11.48 11.55 0.0M
2025-06-25 11.47 11.53 11.43 11.53 0.0M
2025-06-24 11.35 11.49 11.31 11.44 0.0M
2025-06-23 11.25 11.34 11.24 11.30 0.0M
2025-06-20 11.44 11.45 11.24 11.24 0.0M
2025-06-18 11.28 11.42 11.28 11.41 0.0M
2025-06-17 11.40 11.43 11.28 11.28 0.0M
2025-06-16 11.39 11.45 11.36 11.44 0.0M
2025-06-13 11.38 11.42 11.30 11.33 0.0M
2025-06-12 11.40 11.45 11.40 11.45 0.0M
2025-06-11 11.49 11.50 11.40 11.47 0.0M
2025-06-10 11.40 11.54 11.39 11.47 0.0M
2025-06-09 11.40 11.40 11.36 11.36 0.0M
2025-06-06 11.37 11.41 11.30 11.41 0.0M
2025-06-05 11.36 11.39 11.26 11.31 0.0M
2025-06-04 11.27 11.36 11.27 11.32 0.0M
2025-06-03 11.20 11.29 11.16 11.28 0.0M
2025-06-02 11.09 11.20 11.06 11.20 0.0M
2025-05-30 11.12 11.15 11.07 11.10 0.0M
2025-05-29 11.17 11.19 11.11 11.15 0.0M
2025-05-28 11.16 11.20 11.05 11.07 0.0M
2025-05-27 11.14 11.22 11.10 11.15 0.0M
2025-05-23 11.00 11.09 10.96 11.05 0.0M
2025-05-22 11.07 11.10 10.97 11.02 0.0M
2025-05-21 11.08 11.12 10.97 11.10 0.0M
2025-05-20 11.10 11.12 11.04 11.09 0.0M
2025-05-19 10.99 11.09 10.99 11.09 0.0M
2025-05-16 11.01 11.08 10.92 11.08 0.0M
2025-05-15 11.00 11.02 10.96 10.97 0.0M
2025-05-14 10.96 11.00 10.96 11.00 0.0M
2025-05-13 10.86 10.98 10.86 10.88 0.0M
2025-05-12 10.99 11.00 10.89 10.98 0.0M
2025-05-09 10.75 10.81 10.72 10.78 0.0M
2025-05-08 10.84 10.84 10.68 10.75 0.0M
2025-05-07 10.71 10.87 10.70 10.74 0.0M
2025-05-06 10.76 10.76 10.57 10.73 0.0M
2025-05-05 10.77 10.81 10.72 10.73 0.0M
2025-05-02 10.62 10.81 10.56 10.73 0.0M
2025-05-01 10.50 10.68 10.49 10.62 0.0M
2025-04-30 10.49 10.49 10.33 10.44 0.0M
2025-04-29 10.42 10.56 10.26 10.49 0.0M
2025-04-28 10.42 10.48 10.33 10.40 0.0M
2025-04-25 10.48 10.48 10.23 10.42 0.0M
2025-04-24 10.16 10.33 10.13 10.28 0.0M
2025-04-23 10.13 10.25 10.04 10.04 0.0M
2025-04-22 9.85 9.96 9.72 9.96 0.0M
2025-04-21 9.86 9.86 9.60 9.67 0.0M
2025-04-17 9.90 9.90 9.73 9.82 0.0M
2025-04-16 10.05 10.20 9.70 9.71 0.0M
2025-04-15 9.94 10.11 9.94 10.01 0.1M
2025-04-14 9.95 9.97 9.75 9.92 0.0M
2025-04-11 9.54 9.86 9.54 9.81 0.0M
2025-04-10 9.75 9.90 9.42 9.59 0.0M
2025-04-09 9.12 10.06 9.06 10.00 0.1M
2025-04-08 9.38 9.51 8.93 8.97 0.1M
2025-04-07 8.95 9.45 8.71 8.91 0.1M
2025-04-04 9.91 9.91 9.22 9.23 0.0M
2025-04-03 10.31 10.31 10.00 10.05 0.0M
2025-04-02 10.36 10.44 10.26 10.42 0.0M
2025-04-01 10.28 10.41 10.28 10.37 0.0M
2025-03-31 10.33 10.33 10.20 10.33 0.0M
2025-03-28 10.56 10.60 10.34 10.35 0.0M
2025-03-27 10.58 10.64 10.54 10.63 0.0M
2025-03-26 10.75 10.75 10.58 10.60 0.0M
2025-03-25 10.67 10.76 10.67 10.74 0.0M
2025-03-24 10.71 10.76 10.60 10.62 0.0M
2025-03-21 10.62 10.69 10.54 10.66 0.0M
2025-03-20 10.65 10.68 10.59 10.67 0.0M
2025-03-19 10.54 10.68 10.49 10.67 0.0M
2025-03-18 10.55 10.65 10.42 10.53 0.0M
2025-03-17 10.48 10.63 10.43 10.57 0.0M
2025-03-14 10.52 10.55 10.37 10.48 0.0M
2025-03-13 10.33 10.47 10.33 10.39 0.0M
2025-03-12 10.53 10.57 10.43 10.49 0.0M
2025-03-11 10.50 10.58 10.37 10.47 0.0M
2025-03-10 10.66 10.77 10.50 10.50 0.0M
2025-03-07 10.99 11.02 10.65 10.80 0.1M
2025-03-06 11.01 11.09 10.98 10.99 0.0M
2025-03-05 11.00 11.09 10.97 11.09 0.0M
2025-03-04 10.86 11.09 10.79 10.97 0.0M
2025-03-03 11.03 11.09 10.89 10.90 0.0M
2025-02-28 11.00 11.06 10.98 11.02 0.0M
2025-02-27 11.14 11.14 11.01 11.02 0.0M
2025-02-26 11.19 11.24 11.07 11.10 0.0M
2025-02-25 11.30 11.35 11.12 11.15 0.0M
2025-02-24 11.53 11.53 11.29 11.29 0.0M
2025-02-21 11.58 11.63 11.36 11.52 0.0M
2025-02-20 11.60 11.64 11.51 11.55 0.0M
2025-02-19 11.60 11.66 11.55 11.64 0.0M
2025-02-18 11.63 11.67 11.57 11.60 0.0M
2025-02-14 11.58 11.71 11.57 11.66 0.0M
2025-02-13 11.50 11.63 11.46 11.57 0.0M
2025-02-12 11.60 11.65 11.42 11.50 0.0M
2025-02-11 11.60 11.70 11.41 11.65 0.0M
2025-02-10 11.60 11.70 11.59 11.62 0.1M
2025-02-07 11.67 11.67 11.49 11.60 0.0M
2025-02-06 11.52 11.72 11.48 11.56 0.0M
2025-02-05 11.37 11.57 11.37 11.57 0.0M
2025-02-04 11.33 11.53 11.28 11.37 0.0M
2025-02-03 11.33 11.33 11.22 11.33 0.0M
2025-01-31 11.38 11.45 11.31 11.36 0.0M
2025-01-30 11.32 11.44 11.30 11.44 0.0M
2025-01-29 11.30 11.32 11.22 11.32 0.0M
2025-01-28 11.33 11.34 11.21 11.30 0.0M
2025-01-27 11.26 11.37 11.26 11.33 0.0M
2025-01-24 11.35 11.39 11.33 11.34 0.0M
2025-01-23 11.30 11.37 11.26 11.29 0.0M
2025-01-22 11.32 11.37 11.31 11.34 0.0M
2025-01-21 11.29 11.39 11.26 11.32 0.0M
2025-01-17 11.19 11.28 11.19 11.26 0.0M
2025-01-16 11.13 11.19 11.10 11.17 0.0M
2025-01-15 11.14 11.23 11.13 11.13 0.0M
2025-01-14 11.20 11.20 11.00 11.07 0.0M
2025-01-13 11.30 11.38 11.11 11.18 0.0M
2025-01-10 11.37 11.48 11.14 11.37 0.1M
2025-01-08 11.37 11.49 10.98 11.49 0.0M
2025-01-07 11.40 11.45 11.14 11.33 0.0M
2025-01-06 11.40 11.51 11.30 11.42 0.0M
2025-01-03 11.48 11.48 11.20 11.40 0.0M
2025-01-02 11.42 11.47 11.23 11.44 0.0M