Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
10.985,00 +33,50 (+0,31%) Euro Stoxx 50
4.914,43 +11,83 (+0,24%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
87,20 +0,81 (+0,94%) Oro
2.340,20 +3,60 (+0,15%) Bitcoin EUR
57.365,78 +211,48 (+0,37%)
Columbia Funds Series Trust II - Columbia Integrated Large Cap Growth Fund (BALGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 26 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 25 jun 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 24 jun 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 21 jun 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 20 jun 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 18 jun 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 17 jun 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 14 jun 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 13 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 12 jun 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 11 jun 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 10 jun 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 07 jun 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 06 jun 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 05 jun 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 04 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 03 jun 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 31 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 30 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 29 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 28 may 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 24 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 23 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 22 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 21 may 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 20 may 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 17 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 16 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 15 may 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 14 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 13 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 10 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 09 may 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 08 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 07 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 06 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 03 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 02 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 01 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 30 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 29 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 26 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 25 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 24 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 23 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 22 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 19 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 18 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 17 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 16 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 15 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 12 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 11 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 10 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 09 abr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 08 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 05 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 04 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 03 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 02 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 01 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 28 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 27 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 26 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 25 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 22 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 21 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 20 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 19 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 18 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 15 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 14 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 13 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 12 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 11 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 08 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 07 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 06 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 05 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 04 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 01 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 29 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 28 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 27 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 26 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 23 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 22 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 21 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 20 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 16 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 15 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 14 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 13 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 12 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 09 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 08 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 07 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 06 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 05 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.