Mercados españoles cerrados en 8 hrs 16 min

Columbia Acorn European C (CAECX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,80-0,09 (-0,39%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 2024------
19 abr 202422,8022,8022,8022,8022,80-
18 abr 202422,8922,8922,8922,8922,89-
17 abr 202423,0823,0823,0823,0823,08-
16 abr 202423,1123,1123,1123,1123,11-
15 abr 202423,3423,3423,3423,3423,34-
12 abr 202423,4123,4123,4123,4123,41-
11 abr 202424,0324,0324,0324,0324,03-
10 abr 202423,9123,9123,9123,9123,91-
09 abr 202424,3524,3524,3524,3524,35-
08 abr 202424,5324,5324,5324,5324,53-
05 abr 202424,4024,4024,4024,4024,40-
04 abr 202424,2524,2524,2524,2524,25-
03 abr 202424,5324,5324,5324,5324,53-
02 abr 202424,3924,3924,3924,3924,39-
01 abr 202424,5724,5724,5724,5724,57-
28 mar 202424,7524,7524,7524,7524,75-
27 mar 202424,9424,9424,9424,9424,94-
26 mar 202424,6824,6824,6824,6824,68-
25 mar 202424,7024,7024,7024,7024,70-
22 mar 202424,8424,8424,8424,8424,84-
21 mar 202424,9524,9524,9524,9524,95-
20 mar 202424,8524,8524,8524,8524,85-
19 mar 202424,6324,6324,6324,6324,63-
18 mar 202424,5424,5424,5424,5424,54-
15 mar 202424,7124,7124,7124,7124,71-
14 mar 202424,7024,7024,7024,7024,70-
13 mar 202424,9624,9624,9624,9624,96-
12 mar 202425,0825,0825,0825,0825,08-
11 mar 202424,7724,7724,7724,7724,77-
08 mar 202424,9524,9524,9524,9524,95-
07 mar 202425,0625,0625,0625,0625,06-
06 mar 202424,6424,6424,6424,6424,64-
05 mar 202424,2324,2324,2324,2324,23-
04 mar 202424,4924,4924,4924,4924,49-
01 mar 202424,6324,6324,6324,6324,63-
29 feb 202424,3224,3224,3224,3224,32-
28 feb 202424,2324,2324,2324,2324,23-
27 feb 202424,4624,4624,4624,4624,46-
26 feb 202424,4524,4524,4524,4524,45-
23 feb 202424,3724,3724,3724,3724,37-
22 feb 202424,4824,4824,4824,4824,48-
21 feb 202424,0624,0624,0624,0624,06-
20 feb 202424,0924,0924,0924,0924,09-
16 feb 202424,1524,1524,1524,1524,15-
15 feb 202423,9923,9923,9923,9923,99-
14 feb 202423,7923,7923,7923,7923,79-
13 feb 202423,3723,3723,3723,3723,37-
12 feb 202424,0524,0524,0524,0524,05-
09 feb 202423,9823,9823,9823,9823,98-
08 feb 202423,9423,9423,9423,9423,94-
07 feb 202423,7723,7723,7723,7723,77-
06 feb 202423,6023,6023,6023,6023,60-
05 feb 202423,4223,4223,4223,4223,42-
02 feb 202423,6223,6223,6223,6223,62-
01 feb 202424,0424,0424,0424,0424,04-
31 ene 202423,6323,6323,6323,6323,63-
30 ene 202423,7923,7923,7923,7923,79-
29 ene 202423,7423,7423,7423,7423,74-
26 ene 202423,7423,7423,7423,7423,74-
25 ene 202423,6123,6123,6123,6123,61-
24 ene 202423,4623,4623,4623,4623,46-
23 ene 202423,2423,2423,2423,2423,24-
22 ene 202423,3323,3323,3323,3323,33-
19 ene 202423,1723,1723,1723,1723,17-
18 ene 202423,1823,1823,1823,1823,18-
17 ene 202422,9522,9522,9522,9522,95-
16 ene 202423,1423,1423,1423,1423,14-
12 ene 202423,7123,7123,7123,7123,71-
11 ene 202423,4623,4623,4623,4623,46-
10 ene 202423,5423,5423,5423,5423,54-
09 ene 202423,5023,5023,5023,5023,50-
08 ene 202423,6323,6323,6323,6323,63-
05 ene 202423,1723,1723,1723,1723,17-
04 ene 202423,3123,3123,3123,3123,31-
03 ene 202423,2723,2723,2723,2723,27-
02 ene 202423,9123,9123,9123,9123,91-
29 dic 202324,5824,5824,5824,5824,58-
28 dic 202324,6524,6524,6524,6524,65-
27 dic 202324,7824,7824,7824,7824,78-
26 dic 202324,4124,4124,4124,4124,41-
22 dic 202324,3524,3524,3524,3524,35-
21 dic 202324,3124,3124,3124,3124,31-
20 dic 202323,9623,9623,9623,9623,96-
19 dic 202324,1624,1624,1624,1624,16-
18 dic 202323,7323,7323,7323,7323,73-
15 dic 202323,8323,8323,8323,8323,83-
14 dic 202323,8123,8123,8123,8123,81-
13 dic 202323,0223,0223,0223,0223,02-
12 dic 202322,8222,8222,8222,8222,82-
11 dic 202322,7222,7222,7222,7222,72-
08 dic 202322,5722,5722,5722,5722,57-
07 dic 202322,4422,4422,4422,4422,44-
06 dic 202322,2822,2822,2822,2822,28-
05 dic 202322,1322,1322,1322,1322,13-
04 dic 202322,0322,0322,0322,0322,03-
01 dic 202322,3222,3222,3222,3222,32-
30 nov 202322,1522,1522,1522,1522,15-
29 nov 202322,1822,1822,1822,1822,18-
28 nov 202321,9221,9221,9221,9221,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...