Mercados españoles cerrados

Columbia Acorn European A (CAEAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,23-0,41 (-1,66%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202424,6424,6424,6424,6424,64-
26 abr 202424,4624,4624,4624,4624,46-
25 abr 202424,3624,3624,3624,3624,36-
24 abr 202424,6924,6924,6924,6924,69-
23 abr 202424,5924,5924,5924,5924,59-
22 abr 202423,9523,9523,9523,9523,95-
19 abr 202423,7523,7523,7523,7523,75-
18 abr 202423,8523,8523,8523,8523,85-
17 abr 202424,0424,0424,0424,0424,04-
16 abr 202424,0724,0724,0724,0724,07-
15 abr 202424,3224,3224,3224,3224,32-
12 abr 202424,3824,3824,3824,3824,38-
11 abr 202425,0325,0325,0325,0325,03-
10 abr 202424,9024,9024,9024,9024,90-
09 abr 202425,3625,3625,3625,3625,36-
08 abr 202425,5525,5525,5525,5525,55-
05 abr 202425,4125,4125,4125,4125,41-
04 abr 202425,2625,2625,2625,2625,26-
03 abr 202425,5525,5525,5525,5525,55-
02 abr 202425,4025,4025,4025,4025,40-
01 abr 202425,5925,5925,5925,5925,59-
28 mar 202425,7825,7825,7825,7825,78-
27 mar 202425,9725,9725,9725,9725,97-
26 mar 202425,7025,7025,7025,7025,70-
25 mar 202425,7225,7225,7225,7225,72-
22 mar 202425,8725,8725,8725,8725,87-
21 mar 202425,9825,9825,9825,9825,98-
20 mar 202425,8725,8725,8725,8725,87-
19 mar 202425,6425,6425,6425,6425,64-
18 mar 202425,5525,5525,5525,5525,55-
15 mar 202425,7225,7225,7225,7225,72-
14 mar 202425,7225,7225,7225,7225,72-
13 mar 202425,9825,9825,9825,9825,98-
12 mar 202426,1126,1126,1126,1126,11-
11 mar 202425,7925,7925,7925,7925,79-
08 mar 202425,9825,9825,9825,9825,98-
07 mar 202426,0926,0926,0926,0926,09-
06 mar 202425,6525,6525,6525,6525,65-
05 mar 202425,2225,2225,2225,2225,22-
04 mar 202425,4925,4925,4925,4925,49-
01 mar 202425,6325,6325,6325,6325,63-
29 feb 202425,3125,3125,3125,3125,31-
28 feb 202425,2225,2225,2225,2225,22-
27 feb 202425,4625,4625,4625,4625,46-
26 feb 202425,4425,4425,4425,4425,44-
23 feb 202425,3725,3725,3725,3725,37-
22 feb 202425,4725,4725,4725,4725,47-
21 feb 202425,0425,0425,0425,0425,04-
20 feb 202425,0625,0625,0625,0625,06-
16 feb 202425,1325,1325,1325,1325,13-
15 feb 202424,9624,9624,9624,9624,96-
14 feb 202424,7524,7524,7524,7524,75-
13 feb 202424,3224,3224,3224,3224,32-
12 feb 202425,0225,0225,0225,0225,02-
09 feb 202424,9524,9524,9524,9524,95-
08 feb 202424,9024,9024,9024,9024,90-
07 feb 202424,7324,7324,7324,7324,73-
06 feb 202424,5524,5524,5524,5524,55-
05 feb 202424,3624,3624,3624,3624,36-
02 feb 202424,5724,5724,5724,5724,57-
01 feb 202425,0025,0025,0025,0025,00-
31 ene 202424,5724,5724,5724,5724,57-
30 ene 202424,7524,7524,7524,7524,75-
29 ene 202424,7024,7024,7024,7024,70-
26 ene 202424,6924,6924,6924,6924,69-
25 ene 202424,5624,5624,5624,5624,56-
24 ene 202424,4024,4024,4024,4024,40-
23 ene 202424,1724,1724,1724,1724,17-
22 ene 202424,2624,2624,2624,2624,26-
19 ene 202424,0924,0924,0924,0924,09-
18 ene 202424,1024,1024,1024,1024,10-
17 ene 202423,8723,8723,8723,8723,87-
16 ene 202424,0624,0624,0624,0624,06-
12 ene 202424,6524,6524,6524,6524,65-
11 ene 202424,3924,3924,3924,3924,39-
10 ene 202424,4824,4824,4824,4824,48-
09 ene 202424,4324,4324,4324,4324,43-
08 ene 202424,5724,5724,5724,5724,57-
05 ene 202424,0824,0824,0824,0824,08-
04 ene 202424,2324,2324,2324,2324,23-
03 ene 202424,1924,1924,1924,1924,19-
02 ene 202424,8624,8624,8624,8624,86-
29 dic 202325,5525,5525,5525,5525,55-
28 dic 202325,6225,6225,6225,6225,62-
27 dic 202325,7625,7625,7625,7625,76-
26 dic 202325,3825,3825,3825,3825,38-
22 dic 202325,3025,3025,3025,3025,30-
21 dic 202325,2725,2725,2725,2725,27-
20 dic 202324,9024,9024,9024,9024,90-
19 dic 202325,1025,1025,1025,1025,10-
19 dic 20230.16 Dividendo
18 dic 202324,8224,8224,8224,8224,66-
15 dic 202324,9224,9224,9224,9224,76-
14 dic 202324,9024,9024,9024,9024,74-
13 dic 202324,0724,0724,0724,0723,91-
12 dic 202323,8623,8623,8623,8623,71-
11 dic 202323,7623,7623,7623,7623,61-
08 dic 202323,6023,6023,6023,6023,45-
07 dic 202323,4623,4623,4623,4623,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...