Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.711,72 -40,59 (-0,07%)
Columbia Large Cap Growth Opp Inst2 (CADRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 26 sept 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 25 sept 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 24 sept 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 23 sept 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 20 sept 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 19 sept 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 18 sept 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 17 sept 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 16 sept 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 13 sept 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 12 sept 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 11 sept 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 10 sept 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 09 sept 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 06 sept 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 05 sept 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 04 sept 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 03 sept 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 30 ago 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 29 ago 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 28 ago 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 27 ago 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 26 ago 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 23 ago 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 22 ago 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 21 ago 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 20 ago 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 19 ago 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 16 ago 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 15 ago 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 14 ago 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 13 ago 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 12 ago 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 09 ago 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 08 ago 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 07 ago 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 06 ago 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 05 ago 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 02 ago 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 01 ago 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 31 jul 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 30 jul 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 29 jul 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 26 jul 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 25 jul 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 24 jul 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 23 jul 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 22 jul 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 19 jul 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 18 jul 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 17 jul 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 16 jul 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 15 jul 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 12 jul 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 11 jul 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 10 jul 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 09 jul 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 08 jul 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 05 jul 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 03 jul 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 02 jul 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 01 jul 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 28 jun 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 27 jun 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 26 jun 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 25 jun 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 24 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 21 jun 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 20 jun 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 18 jun 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 17 jun 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 14 jun 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 14 jun 2024 | 0 Dividendo | |||||
| 14 jun 2024 | 0.407 Plusvalía | |||||
| 13 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,10 | - |
| 12 jun 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,08 | - |
| 11 jun 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 20,84 | - |
| 10 jun 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,72 | - |
| 07 jun 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,57 | - |
| 06 jun 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,57 | - |
| 05 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,56 | - |
| 04 jun 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,13 | - |
| 03 jun 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,09 | - |
| 31 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,97 | - |
| 30 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,04 | - |
| 29 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,43 | - |
| 28 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,50 | - |
| 24 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,29 | - |
| 23 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,12 | - |
| 22 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,14 | - |
| 21 may 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,18 | - |
| 20 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,14 | - |
| 17 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,01 | - |
| 16 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,05 | - |
| 15 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,10 | - |
| 14 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,74 | - |
| 13 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 19,63 | - |
| 10 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,65 | - |
| 09 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,62 | - |
| *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.