Mercados españoles cerrados

Columbia Acorn European Inst (CAEZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,01-0,03 (-0,12%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024------
20 jun 202426,0126,0126,0126,0126,01-
18 jun 202426,0426,0426,0426,0426,04-
17 jun 202425,9625,9625,9625,9625,96-
14 jun 202425,8925,8925,8925,8925,89-
13 jun 202426,3426,3426,3426,3426,34-
12 jun 202426,6726,6726,6726,6726,67-
11 jun 202426,2626,2626,2626,2626,26-
10 jun 202426,3226,3226,3226,3226,32-
07 jun 202426,3426,3426,3426,3426,34-
06 jun 202426,7126,7126,7126,7126,71-
05 jun 202426,6126,6126,6126,6126,61-
04 jun 202426,2926,2926,2926,2926,29-
03 jun 202426,3126,3126,3126,3126,31-
31 may 202426,3626,3626,3626,3626,36-
30 may 202426,2526,2526,2526,2526,25-
29 may 202425,9725,9725,9725,9725,97-
28 may 202426,5226,5226,5226,5226,52-
24 may 202426,5726,5726,5726,5726,57-
23 may 202426,4126,4126,4126,4126,41-
22 may 202426,4426,4426,4426,4426,44-
21 may 202426,5126,5126,5126,5126,51-
20 may 202426,5726,5726,5726,5726,57-
17 may 202426,4526,4526,4526,4526,45-
16 may 202426,4926,4926,4926,4926,49-
15 may 202426,6226,6226,6226,6226,62-
14 may 202426,0626,0626,0626,0626,06-
13 may 202425,8025,8025,8025,8025,80-
10 may 202425,9825,9825,9825,9825,98-
09 may 202425,7725,7725,7725,7725,77-
08 may 202425,5725,5725,5725,5725,57-
07 may 202425,5525,5525,5525,5525,55-
06 may 202425,3625,3625,3625,3625,36-
03 may 202425,1025,1025,1025,1025,10-
02 may 202424,6824,6824,6824,6824,68-
01 may 202424,4524,4524,4524,4524,45-
30 abr 202424,4524,4524,4524,4524,45-
29 abr 202424,8624,8624,8624,8624,86-
26 abr 202424,6824,6824,6824,6824,68-
25 abr 202424,5824,5824,5824,5824,58-
24 abr 202424,9124,9124,9124,9124,91-
23 abr 202424,8124,8124,8124,8124,81-
22 abr 202424,1624,1624,1624,1624,16-
19 abr 202423,9623,9623,9623,9623,96-
18 abr 202424,0624,0624,0624,0624,06-
17 abr 202424,2624,2624,2624,2624,26-
16 abr 202424,2824,2824,2824,2824,28-
15 abr 202424,5324,5324,5324,5324,53-
12 abr 202424,6024,6024,6024,6024,60-
11 abr 202425,2525,2525,2525,2525,25-
10 abr 202425,1225,1225,1225,1225,12-
09 abr 202425,5925,5925,5925,5925,59-
08 abr 202425,7825,7825,7825,7825,78-
05 abr 202425,6425,6425,6425,6425,64-
04 abr 202425,4825,4825,4825,4825,48-
03 abr 202425,7725,7725,7725,7725,77-
02 abr 202425,6225,6225,6225,6225,62-
01 abr 202425,8125,8125,8125,8125,81-
28 mar 202426,0026,0026,0026,0026,00-
27 mar 202426,1926,1926,1926,1926,19-
26 mar 202425,9325,9325,9325,9325,93-
25 mar 202425,9525,9525,9525,9525,95-
22 mar 202426,0926,0926,0926,0926,09-
21 mar 202426,2026,2026,2026,2026,20-
20 mar 202426,1026,1026,1026,1026,10-
19 mar 202425,8625,8625,8625,8625,86-
18 mar 202425,7725,7725,7725,7725,77-
15 mar 202425,9425,9425,9425,9425,94-
14 mar 202425,9425,9425,9425,9425,94-
13 mar 202426,2126,2126,2126,2126,21-
12 mar 202426,3426,3426,3426,3426,34-
11 mar 202426,0126,0126,0126,0126,01-
08 mar 202426,2026,2026,2026,2026,20-
07 mar 202426,3126,3126,3126,3126,31-
06 mar 202425,8725,8725,8725,8725,87-
05 mar 202425,4425,4425,4425,4425,44-
04 mar 202425,7125,7125,7125,7125,71-
01 mar 202425,8525,8525,8525,8525,85-
29 feb 202425,5325,5325,5325,5325,53-
28 feb 202425,4325,4325,4325,4325,43-
27 feb 202425,6825,6825,6825,6825,68-
26 feb 202425,6625,6625,6625,6625,66-
23 feb 202425,5825,5825,5825,5825,58-
22 feb 202425,6925,6925,6925,6925,69-
21 feb 202425,2525,2525,2525,2525,25-
20 feb 202425,2825,2825,2825,2825,28-
16 feb 202425,3425,3425,3425,3425,34-
15 feb 202425,1725,1725,1725,1725,17-
14 feb 202424,9624,9624,9624,9624,96-
13 feb 202424,5224,5224,5224,5224,52-
12 feb 202425,2325,2325,2325,2325,23-
09 feb 202425,1625,1625,1625,1625,16-
08 feb 202425,1125,1125,1125,1125,11-
07 feb 202424,9424,9424,9424,9424,94-
06 feb 202424,7524,7524,7524,7524,75-
05 feb 202424,5724,5724,5724,5724,57-
02 feb 202424,7824,7824,7824,7824,78-
01 feb 202425,2125,2125,2125,2125,21-
31 ene 202424,7824,7824,7824,7824,78-
30 ene 202424,9524,9524,9524,9524,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...