Calamos S

CPSM
🏛️ Estados Unidos →
28.27
Última Actualización: 2025-09-26
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 26.71 26.78 26.70 26.70 0.0M
2024-12-30 26.75 26.78 26.69 26.74 0.0M
2024-12-27 26.75 26.81 26.72 26.77 0.0M
2024-12-26 26.83 26.83 26.72 26.76 0.0M
2024-12-24 26.80 26.80 26.74 26.77 0.0M
2024-12-23 26.70 26.75 26.65 26.75 0.0M
2024-12-20 26.60 26.75 26.60 26.67 0.0M
2024-12-19 26.64 26.70 26.62 26.64 0.0M
2024-12-18 26.72 26.80 26.60 26.65 0.0M
2024-12-17 26.72 26.78 26.71 26.72 0.0M
2024-12-16 26.73 26.77 26.73 26.76 0.0M
2024-12-13 27.36 27.36 26.72 26.72 0.0M
2024-12-12 26.75 26.78 26.70 26.70 0.0M
2024-12-11 26.70 26.74 26.70 26.72 0.0M
2024-12-10 26.72 26.75 26.68 26.69 0.0M
2024-12-09 26.76 26.77 26.69 26.72 0.0M
2024-12-06 26.73 26.76 26.69 26.73 0.0M
2024-12-05 26.72 26.77 26.71 26.73 0.0M
2024-12-04 26.71 26.74 26.71 26.74 0.0M
2024-12-03 26.76 26.76 26.68 26.71 0.0M
2024-12-02 26.70 26.70 26.65 26.66 0.0M
2024-11-29 26.66 26.70 26.66 26.70 0.0M
2024-11-27 26.65 26.68 26.62 26.64 0.0M
2024-11-26 26.60 26.70 26.60 26.65 0.0M
2024-11-25 26.68 26.68 26.61 26.65 0.0M
2024-11-22 26.59 26.66 26.58 26.63 0.0M
2024-11-21 26.60 26.60 26.57 26.57 0.0M
2024-11-20 26.56 26.62 26.56 26.62 0.0M
2024-11-19 26.56 26.62 26.52 26.57 0.0M
2024-11-18 26.54 26.60 26.54 26.60 0.0M
2024-11-15 26.54 26.60 26.50 26.55 0.0M
2024-11-14 26.62 26.66 26.57 26.60 0.0M
2024-11-13 26.66 26.66 26.57 26.61 0.1M
2024-11-12 26.62 26.65 26.57 26.61 0.0M
2024-11-11 26.58 26.62 26.57 26.62 0.0M
2024-11-08 26.57 26.64 26.55 26.60 0.0M
2024-11-07 26.54 26.60 26.54 26.55 0.0M
2024-11-06 26.45 26.58 26.45 26.54 0.0M
2024-11-05 26.41 26.45 26.40 26.44 0.0M
2024-11-04 26.41 26.48 26.40 26.43 0.0M
2024-11-01 26.46 26.48 26.40 26.43 0.0M
2024-10-31 26.44 26.47 26.40 26.42 0.0M
2024-10-30 26.50 26.52 26.46 26.48 0.0M
2024-10-29 26.49 26.49 26.48 26.48 0.0M
2024-10-28 26.48 26.51 26.44 26.48 0.0M
2024-10-25 26.48 26.48 26.44 26.45 0.0M
2024-10-24 26.40 26.47 26.40 26.43 0.0M
2024-10-23 26.46 26.49 26.43 26.43 0.0M
2024-10-22 26.54 26.54 26.45 26.45 0.0M
2024-10-21 26.47 26.50 26.43 26.47 0.0M
2024-10-18 26.46 26.50 26.44 26.44 0.0M
2024-10-17 26.45 26.48 26.44 26.47 0.0M
2024-10-16 26.36 26.43 26.36 26.43 0.0M
2024-10-15 26.44 26.50 26.37 26.39 0.0M
2024-10-14 26.43 26.48 26.38 26.47 0.0M
2024-10-11 26.44 26.46 26.35 26.37 0.0M
2024-10-10 26.39 26.40 26.36 26.38 0.0M
2024-10-09 26.37 26.41 26.33 26.36 0.0M
2024-10-08 26.33 26.37 26.31 26.33 0.2M
2024-10-07 26.38 26.38 26.27 26.30 0.0M
2024-10-04 26.31 26.35 26.29 26.32 0.0M
2024-10-03 26.30 26.36 26.29 26.29 0.0M
2024-10-02 26.34 26.37 26.30 26.31 0.0M
2024-10-01 26.35 26.40 26.30 26.30 0.0M
2024-09-30 26.36 26.41 26.32 26.36 0.0M
2024-09-27 26.39 26.42 26.33 26.39 0.0M
2024-09-26 26.36 26.41 26.32 26.39 0.0M
2024-09-25 26.42 26.42 26.31 26.41 0.0M
2024-09-24 26.33 26.39 26.31 26.39 0.0M
2024-09-23 26.35 26.37 26.32 26.34 0.1M
2024-09-20 26.29 26.35 26.29 26.32 0.0M
2024-09-19 26.30 26.35 26.30 26.31 0.0M
2024-09-18 26.25 26.30 26.22 26.23 0.0M
2024-09-17 26.27 26.27 26.24 26.25 0.0M
2024-09-16 26.21 26.27 26.21 26.22 0.0M
2024-09-13 26.29 26.29 26.21 26.23 0.0M
2024-09-12 26.15 26.21 26.14 26.21 0.0M
2024-09-11 26.00 26.13 26.00 26.13 0.0M
2024-09-10 26.17 26.17 26.02 26.09 0.0M
2024-09-09 26.02 26.07 25.99 26.05 0.0M
2024-09-06 26.10 26.10 25.99 26.03 0.0M
2024-09-05 26.10 26.14 26.05 26.09 0.0M
2024-09-04 26.13 26.16 26.06 26.07 0.0M
2024-09-03 26.15 26.20 26.07 26.12 0.0M
2024-08-30 26.18 26.21 26.13 26.19 0.0M
2024-08-29 26.11 26.21 26.11 26.11 0.0M
2024-08-28 26.15 26.18 26.13 26.14 0.0M
2024-08-27 26.06 26.19 26.06 26.19 0.0M
2024-08-26 26.17 26.19 26.10 26.15 0.0M
2024-08-23 26.12 26.17 26.11 26.17 0.0M
2024-08-22 26.14 26.14 26.08 26.08 0.0M
2024-08-21 26.09 26.16 26.08 26.16 0.0M
2024-08-20 26.13 26.14 26.12 26.13 0.0M
2024-08-19 26.11 26.13 26.03 26.13 0.0M
2024-08-16 26.03 26.09 26.01 26.04 0.0M
2024-08-15 26.04 26.06 25.99 26.06 0.0M
2024-08-14 25.98 25.99 25.91 25.99 0.0M
2024-08-13 25.89 25.99 25.88 25.97 0.1M
2024-08-12 25.86 25.87 25.80 25.82 0.0M
2024-08-09 25.82 25.86 25.74 25.86 0.1M
2024-08-08 25.74 25.82 25.70 25.82 0.0M
2024-08-07 25.70 25.78 25.65 25.70 0.2M
2024-08-06 25.67 25.74 25.63 25.65 1.2M
2024-08-05 25.62 25.79 25.50 25.71 0.4M
2024-08-02 25.80 25.80 25.71 25.78 0.0M
2024-08-01 25.89 25.94 25.80 25.85 0.0M
2024-07-31 25.90 25.94 25.86 25.92 0.0M
2024-07-30 25.82 25.86 25.78 25.82 0.0M
2024-07-29 25.83 25.86 25.82 25.85 0.0M
2024-07-26 25.78 25.85 25.77 25.85 0.0M
2024-07-25 25.78 25.81 25.76 25.76 0.0M
2024-07-24 25.82 25.84 25.77 25.79 0.0M
2024-07-23 25.92 25.93 25.87 25.91 0.0M
2024-07-22 25.87 25.90 25.85 25.89 0.0M
2024-07-19 25.87 25.87 25.81 25.86 0.1M
2024-07-18 25.95 25.95 25.84 25.89 0.0M
2024-07-17 25.87 25.91 25.87 25.91 0.0M
2024-07-16 25.95 25.96 25.93 25.95 0.0M
2024-07-15 25.93 25.97 25.93 25.95 0.0M
2024-07-12 25.89 25.94 25.89 25.93 0.0M
2024-07-11 25.91 25.92 25.85 25.90 0.0M
2024-07-10 25.87 25.91 25.85 25.91 0.0M
2024-07-09 25.87 25.88 25.83 25.87 0.0M
2024-07-08 25.81 25.86 25.81 25.86 0.0M
2024-07-05 25.78 25.85 25.78 25.85 0.0M
2024-07-03 25.79 25.81 25.75 25.78 0.0M
2024-07-02 25.73 25.80 25.73 25.77 0.0M
2024-07-01 25.77 25.77 25.68 25.72 0.5M
2024-06-28 25.74 25.79 25.69 25.69 0.1M
2024-06-27 25.75 25.75 25.70 25.70 0.0M
2024-06-26 25.71 25.74 25.68 25.69 0.1M
2024-06-25 25.72 25.72 25.66 25.68 0.0M
2024-06-24 25.72 25.74 25.66 25.66 0.0M
2024-06-21 25.66 25.72 25.66 25.70 0.1M
2024-06-20 25.75 25.76 25.69 25.72 0.2M
2024-06-18 25.72 25.74 25.69 25.73 0.1M
2024-06-17 25.63 25.73 25.63 25.69 0.0M
2024-06-14 25.65 25.65 25.61 25.63 0.0M
2024-06-13 25.60 25.65 25.60 25.63 0.0M
2024-06-12 25.53 25.67 25.53 25.63 0.1M
2024-06-11 25.49 25.58 25.49 25.53 0.0M
2024-06-10 25.48 25.55 25.48 25.54 0.0M
2024-06-07 25.52 25.55 25.52 25.53 0.0M
2024-06-06 25.57 25.59 25.52 25.57 0.1M
2024-06-05 25.47 25.57 25.47 25.55 0.1M
2024-06-04 25.48 25.50 25.42 25.47 0.0M
2024-06-03 25.51 25.51 25.38 25.45 0.0M
2024-05-31 25.42 25.43 25.38 25.43 0.0M
2024-05-30 25.38 25.44 25.38 25.40 0.0M
2024-05-29 25.46 25.47 25.40 25.45 0.0M
2024-05-28 25.51 25.51 25.45 25.49 0.0M
2024-05-24 25.45 25.49 25.45 25.45 0.0M
2024-05-23 25.52 25.52 25.39 25.40 0.1M
2024-05-22 25.49 25.50 25.43 25.45 0.3M
2024-05-21 25.46 25.48 25.44 25.45 0.1M
2024-05-20 25.47 25.48 25.44 25.45 0.0M
2024-05-17 25.46 25.46 25.42 25.44 0.1M
2024-05-16 25.46 25.46 25.39 25.39 0.2M
2024-05-15 25.42 25.46 25.38 25.46 0.1M
2024-05-14 25.35 25.37 25.31 25.36 0.1M
2024-05-13 25.36 25.36 25.28 25.32 0.0M
2024-05-10 25.35 25.35 25.28 25.31 0.1M
2024-05-09 25.28 25.32 25.23 25.29 0.1M
2024-05-08 25.24 25.26 25.23 25.25 0.1M
2024-05-07 25.27 25.32 25.23 25.27 1.5M
2024-05-06 25.25 25.25 25.19 25.23 0.7M
2024-05-03 25.24 25.24 25.14 25.18 0.1M
2024-05-02 25.09 25.10 25.01 25.08 0.3M
2024-05-01 25.00 25.12 25.00 25.03 1.4M