Calamos LongShort Equity Dynamic (CPZ)

CPZ
🏛️ Estados Unidos →
16.16
Última Actualización: 2025-09-30
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
2021-12-31 19.39 19.50 19.39 19.48 0.1M
2021-12-30 19.95 19.95 19.36 19.48 0.1M
2021-12-29 20.04 20.04 19.47 19.78 0.1M
2021-12-28 20.00 20.01 19.23 19.83 0.1M
2021-12-27 19.61 20.02 19.45 19.87 0.1M
2021-12-23 19.42 19.71 19.36 19.68 0.1M
2021-12-22 19.07 19.44 18.99 19.36 0.1M
2021-12-21 18.62 19.15 18.17 18.92 0.1M
2021-12-20 18.81 18.81 18.06 18.36 0.2M
2021-12-17 18.85 18.85 18.56 18.73 0.0M
2021-12-16 19.34 19.50 18.75 18.75 0.1M
2021-12-15 18.70 19.27 18.69 19.27 0.1M
2021-12-14 18.91 19.15 18.60 18.60 0.2M
2021-12-13 19.21 19.21 18.91 18.91 0.1M
2021-12-10 19.60 19.87 19.28 19.40 0.1M
2021-12-09 19.32 19.60 19.16 19.46 0.0M
2021-12-08 19.50 19.69 19.36 19.44 0.0M
2021-12-07 19.14 19.49 19.14 19.49 0.1M
2021-12-06 18.73 19.17 18.73 19.10 0.0M
2021-12-03 19.25 19.33 18.60 18.72 0.1M
2021-12-02 18.80 19.20 18.74 19.20 0.1M
2021-12-01 19.25 19.62 18.36 18.81 0.1M
2021-11-30 19.86 19.88 19.10 19.19 0.1M
2021-11-29 20.02 20.09 19.82 19.86 0.1M
2021-11-26 20.05 20.05 19.85 19.90 0.0M
2021-11-24 20.14 20.47 19.82 20.32 0.0M
2021-11-23 20.11 20.13 19.90 20.10 0.1M
2021-11-22 20.27 20.48 20.00 20.12 0.1M
2021-11-19 20.33 20.59 20.10 20.26 0.0M
2021-11-18 20.56 20.56 20.16 20.25 0.1M
2021-11-17 20.59 20.69 20.30 20.45 0.1M
2021-11-16 20.64 20.74 20.50 20.57 0.1M
2021-11-15 20.67 20.74 20.52 20.62 0.1M
2021-11-12 20.61 20.74 20.50 20.59 0.0M
2021-11-11 20.63 20.66 20.51 20.66 0.0M
2021-11-10 20.72 20.72 20.50 20.56 0.0M
2021-11-09 20.95 20.95 20.71 20.80 0.0M
2021-11-08 21.00 21.00 20.79 20.89 0.1M
2021-11-05 20.74 20.89 20.62 20.75 0.0M
2021-11-04 20.58 20.79 20.58 20.71 0.1M
2021-11-03 20.65 20.65 20.52 20.64 0.0M
2021-11-02 20.60 20.66 20.52 20.62 0.0M
2021-11-01 20.67 20.78 20.51 20.57 0.0M
2021-10-29 20.70 20.75 20.51 20.68 0.0M
2021-10-28 20.73 20.89 20.60 20.73 0.0M
2021-10-27 20.63 20.80 20.55 20.76 0.1M
2021-10-26 20.71 20.80 20.55 20.60 0.1M
2021-10-25 20.87 20.87 20.52 20.60 0.1M
2021-10-22 20.89 20.90 20.64 20.90 0.0M
2021-10-21 20.91 20.94 20.75 20.86 0.1M
2021-10-20 20.93 20.99 20.75 20.95 0.0M
2021-10-19 20.93 20.93 20.75 20.89 0.1M
2021-10-18 20.81 20.94 20.75 20.86 0.1M
2021-10-15 21.00 21.00 20.69 20.74 0.1M
2021-10-14 20.97 20.97 20.70 20.79 0.1M
2021-10-13 20.75 20.80 20.73 20.78 0.0M
2021-10-12 20.73 20.86 20.64 20.70 0.0M
2021-10-11 20.94 20.94 20.60 20.61 0.1M
2021-10-08 20.80 20.80 20.37 20.67 0.0M
2021-10-07 21.00 21.00 20.50 20.64 0.0M
2021-10-06 20.62 20.62 20.27 20.40 0.1M
2021-10-05 20.37 20.64 20.15 20.38 0.1M
2021-10-04 20.39 20.57 19.89 20.15 0.1M
2021-10-01 20.33 20.50 20.22 20.34 0.1M
2021-09-30 20.31 20.59 20.24 20.35 0.0M
2021-09-29 20.19 20.32 19.92 20.23 0.0M
2021-09-28 20.13 20.29 19.74 20.11 0.1M
2021-09-27 20.30 20.35 20.06 20.10 0.0M
2021-09-24 20.15 20.46 20.15 20.20 0.1M
2021-09-23 20.38 20.60 20.15 20.25 0.0M
2021-09-22 20.19 20.64 20.00 20.27 0.1M
2021-09-21 19.63 20.31 19.63 20.17 0.0M
2021-09-20 20.44 20.45 19.52 19.52 0.1M
2021-09-17 20.27 20.59 20.20 20.59 0.1M
2021-09-16 20.36 20.64 20.21 20.21 0.0M
2021-09-15 20.19 20.49 20.13 20.34 0.0M
2021-09-14 20.41 20.60 20.11 20.16 0.0M
2021-09-13 20.35 20.48 20.02 20.36 0.1M
2021-09-10 20.59 20.59 20.31 20.43 0.0M
2021-09-09 20.43 20.69 20.23 20.47 0.1M
2021-09-08 20.47 20.52 20.34 20.41 0.1M
2021-09-07 20.13 20.50 20.13 20.37 0.1M
2021-09-03 20.18 20.24 20.11 20.18 0.1M
2021-09-02 20.25 20.25 20.05 20.16 0.1M
2021-09-01 20.17 20.25 20.08 20.25 0.1M
2021-08-31 20.09 20.20 20.04 20.17 0.0M
2021-08-30 20.15 20.20 20.07 20.09 0.1M
2021-08-27 20.16 20.19 20.00 20.16 0.1M
2021-08-26 20.20 20.21 20.06 20.21 0.1M
2021-08-25 20.16 20.21 20.10 20.13 0.1M
2021-08-24 19.97 20.24 19.97 20.09 0.1M
2021-08-23 19.98 20.12 19.95 19.96 0.1M
2021-08-20 20.19 20.39 19.94 19.96 0.1M
2021-08-19 20.00 20.13 19.96 20.13 0.1M
2021-08-18 20.17 20.44 19.94 19.94 0.1M
2021-08-17 20.38 20.50 19.94 20.25 0.1M
2021-08-16 20.45 20.49 20.28 20.37 0.1M
2021-08-13 20.42 20.54 20.15 20.40 0.1M
2021-08-12 20.24 20.48 20.15 20.37 0.0M
2021-08-11 20.38 20.46 20.16 20.40 0.1M
2021-08-10 20.15 20.28 20.11 20.27 0.0M
2021-08-09 20.30 20.30 20.09 20.20 0.1M
2021-08-06 20.22 20.39 20.12 20.21 0.0M
2021-08-05 20.25 20.40 20.04 20.10 0.1M
2021-08-04 20.21 20.21 20.03 20.04 0.0M
2021-08-03 20.15 20.47 20.00 20.27 0.1M
2021-08-02 20.09 20.39 19.80 20.11 0.1M
2021-07-30 20.04 20.15 20.01 20.09 0.0M
2021-07-29 20.09 20.18 19.80 19.99 0.0M
2021-07-28 19.87 20.04 19.81 20.00 0.1M
2021-07-27 19.88 20.00 19.80 19.92 0.1M
2021-07-26 20.05 20.11 19.86 19.94 0.1M
2021-07-23 20.05 20.24 19.81 20.09 0.0M
2021-07-22 19.87 20.23 19.86 20.00 0.0M
2021-07-21 19.75 20.38 19.66 19.82 0.0M
2021-07-20 19.72 20.19 19.52 19.63 0.1M
2021-07-19 19.79 20.39 19.51 19.53 0.0M
2021-07-16 20.29 20.31 19.56 20.00 0.1M
2021-07-15 20.39 20.39 20.00 20.24 0.1M
2021-07-14 20.45 20.50 20.36 20.38 0.1M
2021-07-13 20.39 20.56 20.30 20.45 0.0M
2021-07-12 20.26 20.55 20.22 20.40 0.0M
2021-07-09 20.34 20.54 20.25 20.33 0.1M
2021-07-08 20.37 20.50 20.19 20.25 0.1M
2021-07-07 20.64 20.79 20.30 20.42 0.1M
2021-07-06 20.94 20.94 20.45 20.62 0.1M
2021-07-02 20.88 21.03 20.82 20.88 0.0M
2021-07-01 20.78 21.06 20.78 20.84 0.0M
2021-06-30 20.68 20.98 20.68 20.78 0.1M
2021-06-29 20.85 21.05 20.71 20.79 0.1M
2021-06-28 21.01 21.10 20.72 20.86 0.0M
2021-06-25 20.62 20.96 20.57 20.90 0.1M
2021-06-24 20.72 20.88 20.62 20.66 0.1M
2021-06-23 20.82 20.82 20.51 20.71 0.1M
2021-06-22 20.98 21.20 20.48 20.63 0.1M
2021-06-21 20.91 21.00 20.82 20.96 0.0M
2021-06-18 20.80 20.93 20.52 20.75 0.1M
2021-06-17 21.19 21.19 20.67 20.80 0.1M
2021-06-16 21.20 21.20 20.76 20.76 0.1M
2021-06-15 20.96 21.09 20.52 20.59 0.2M
2021-06-14 21.32 21.32 20.80 20.85 0.1M
2021-06-11 21.49 21.49 20.01 21.26 0.1M
2021-06-10 21.22 21.40 21.00 21.27 0.1M
2021-06-09 21.23 21.37 21.12 21.23 0.1M
2021-06-08 21.32 21.32 21.03 21.07 0.1M
2021-06-07 21.05 21.44 21.00 21.33 0.1M
2021-06-04 21.25 21.25 20.85 20.95 0.1M
2021-06-03 21.05 21.63 20.95 21.26 0.1M
2021-06-02 20.75 21.07 20.75 21.06 0.1M
2021-06-01 20.54 20.77 20.54 20.68 0.1M
2021-05-28 20.46 20.78 20.46 20.60 0.0M
2021-05-27 20.94 20.94 20.50 20.66 0.1M
2021-05-26 20.79 20.87 20.68 20.82 0.0M
2021-05-25 20.76 20.80 20.50 20.75 0.2M
2021-05-24 20.83 20.88 20.66 20.85 0.1M
2021-05-21 20.83 20.85 20.66 20.76 0.1M
2021-05-20 20.75 20.84 20.51 20.84 0.1M
2021-05-19 20.58 20.74 20.54 20.68 0.0M
2021-05-18 20.70 20.76 20.52 20.73 0.0M
2021-05-17 20.43 20.84 20.41 20.70 0.1M
2021-05-14 20.45 20.67 20.36 20.40 0.0M
2021-05-13 20.28 20.45 20.25 20.36 0.1M
2021-05-12 20.46 20.80 20.28 20.30 0.1M
2021-05-11 20.60 20.75 20.40 20.46 0.0M
2021-05-10 20.76 20.84 20.69 20.75 0.1M
2021-05-07 20.60 20.70 20.50 20.69 0.0M
2021-05-06 20.57 20.75 20.49 20.56 0.1M
2021-05-05 20.60 20.67 20.44 20.59 0.1M
2021-05-04 20.68 20.75 20.42 20.60 0.1M
2021-05-03 20.84 20.85 20.55 20.65 0.1M
2021-04-30 20.79 20.84 20.62 20.74 0.0M
2021-04-29 20.84 20.84 20.59 20.74 0.0M
2021-04-28 20.64 20.82 20.51 20.79 0.1M
2021-04-27 20.74 20.84 20.50 20.64 0.1M
2021-04-26 20.76 20.76 20.43 20.49 0.1M
2021-04-23 20.61 20.63 20.30 20.61 0.1M
2021-04-22 20.22 20.58 20.10 20.18 0.1M
2021-04-21 19.94 20.49 19.94 20.12 0.1M
2021-04-20 20.41 20.75 19.91 20.12 0.2M
2021-04-19 20.43 20.47 20.20 20.35 0.2M
2021-04-16 20.30 20.53 19.88 20.35 0.1M
2021-04-15 20.27 20.67 20.13 20.34 0.1M
2021-04-14 20.24 20.35 20.13 20.23 0.1M
2021-04-13 20.28 20.33 20.12 20.14 0.1M
2021-04-12 20.68 21.09 20.00 20.35 0.2M
2021-04-09 20.49 20.78 20.30 20.68 0.1M
2021-04-08 20.27 20.93 20.10 20.40 0.1M
2021-04-07 20.22 20.62 20.02 20.15 0.2M
2021-04-06 20.08 20.25 19.95 20.25 0.1M
2021-04-05 19.88 20.49 19.88 20.14 0.2M
2021-04-01 20.36 20.54 19.90 20.02 0.1M
2021-03-31 19.91 20.70 19.90 20.18 0.1M
2021-03-30 19.83 20.03 19.82 20.00 0.1M
2021-03-29 19.67 20.07 19.62 19.85 0.0M
2021-03-26 19.85 20.03 19.58 19.90 0.1M
2021-03-25 19.85 19.90 19.41 19.87 0.1M
2021-03-24 19.72 19.93 19.70 19.85 0.0M
2021-03-23 19.84 20.00 19.63 19.68 0.1M
2021-03-22 19.75 19.90 19.45 19.90 0.1M
2021-03-19 19.72 19.99 19.58 19.75 0.1M
2021-03-18 20.09 20.09 19.55 19.80 0.2M
2021-03-17 19.59 20.10 19.52 19.91 0.1M
2021-03-16 19.75 19.97 19.54 19.71 0.1M
2021-03-15 19.69 19.82 19.56 19.66 0.1M
2021-03-12 19.55 19.65 19.35 19.56 0.1M
2021-03-11 19.71 19.85 19.43 19.47 0.1M
2021-03-10 19.58 19.92 19.36 19.72 0.1M
2021-03-09 19.63 19.70 18.61 19.58 0.1M
2021-03-08 19.75 19.75 19.40 19.50 0.1M
2021-03-05 19.09 19.51 18.69 19.32 0.1M
2021-03-04 19.07 19.25 18.84 18.96 0.1M
2021-03-03 18.84 19.20 18.61 19.06 0.1M
2021-03-02 18.64 18.89 18.47 18.64 0.2M
2021-03-01 18.61 18.99 18.60 18.76 0.1M
2021-02-26 18.57 18.87 18.31 18.31 0.1M
2021-02-25 19.06 19.25 18.36 18.54 0.2M
2021-02-24 18.73 19.20 18.40 19.08 0.1M
2021-02-23 18.74 18.97 17.64 18.85 0.1M
2021-02-22 18.45 18.74 18.22 18.57 0.1M
2021-02-19 18.44 18.76 18.06 18.39 0.1M
2021-02-18 18.57 18.80 18.29 18.55 0.0M
2021-02-17 18.34 18.66 18.00 18.59 0.1M
2021-02-16 18.19 18.95 17.91 18.15 0.1M
2021-02-12 18.25 18.31 18.04 18.20 0.1M
2021-02-11 18.35 18.35 18.02 18.19 0.0M
2021-02-10 18.35 18.55 18.03 18.27 0.1M
2021-02-09 18.49 18.54 18.17 18.22 0.1M
2021-02-08 18.06 18.44 17.99 18.44 0.0M
2021-02-05 17.98 18.32 17.89 18.07 0.1M
2021-02-04 17.68 18.17 17.68 18.10 0.1M
2021-02-03 18.09 18.16 17.73 17.75 0.1M
2021-02-02 17.89 18.18 17.89 17.94 0.0M
2021-02-01 17.45 18.02 17.45 17.87 0.1M
2021-01-29 17.54 17.95 17.30 17.40 0.1M
2021-01-28 17.22 17.75 17.22 17.55 0.1M
2021-01-27 17.60 17.60 17.15 17.22 0.1M
2021-01-26 17.81 17.84 17.41 17.65 0.1M
2021-01-25 18.02 18.25 17.76 17.80 0.1M
2021-01-22 18.49 18.49 17.92 18.02 0.1M
2021-01-21 17.84 18.50 17.84 18.47 0.1M
2021-01-20 18.25 18.43 18.00 18.14 0.1M
2021-01-19 17.81 18.45 17.60 18.28 0.1M
2021-01-15 17.98 18.50 17.59 17.59 0.1M
2021-01-14 18.10 18.10 17.65 17.92 0.1M
2021-01-13 17.88 18.28 17.63 17.97 0.1M
2021-01-12 17.76 18.00 17.76 17.89 0.0M
2021-01-11 18.16 18.16 17.62 17.76 0.1M
2021-01-08 18.50 18.50 18.13 18.26 0.1M
2021-01-07 17.99 18.68 17.93 18.50 0.2M
2021-01-06 17.52 18.43 17.52 17.86 0.1M
2021-01-05 17.60 17.69 17.31 17.40 0.1M
2021-01-04 17.56 17.90 17.45 17.60 0.1M