Mercados españoles cerrados

Columbia Acorn European Inst (CAEZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,60-0,65 (-2,57%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
29 ene 202424,9024,9024,9024,9024,90-
26 ene 202424,8924,8924,8924,8924,89-
25 ene 202424,7624,7624,7624,7624,76-
24 ene 202424,6024,6024,6024,6024,60-
23 ene 202424,3724,3724,3724,3724,37-
22 ene 202424,4624,4624,4624,4624,46-
19 ene 202424,2924,2924,2924,2924,29-
18 ene 202424,3024,3024,3024,3024,30-
17 ene 202424,0724,0724,0724,0724,07-
16 ene 202424,2624,2624,2624,2624,26-
12 ene 202424,8524,8524,8524,8524,85-
11 ene 202424,5924,5924,5924,5924,59-
10 ene 202424,6824,6824,6824,6824,68-
09 ene 202424,6324,6324,6324,6324,63-
08 ene 202424,7724,7724,7724,7724,77-
05 ene 202424,2824,2824,2824,2824,28-
04 ene 202424,4224,4224,4224,4224,42-
03 ene 202424,3924,3924,3924,3924,39-
02 ene 202425,0625,0625,0625,0625,06-
29 dic 202325,7625,7625,7625,7625,76-
28 dic 202325,8325,8325,8325,8325,83-
27 dic 202325,9725,9725,9725,9725,97-
26 dic 202325,5825,5825,5825,5825,58-
22 dic 202325,5125,5125,5125,5125,51-
21 dic 202325,4725,4725,4725,4725,47-
20 dic 202325,1125,1125,1125,1125,11-
19 dic 202325,3125,3125,3125,3125,31-
19 dic 20230.217 Dividendo
18 dic 202325,0825,0825,0825,0824,86-
15 dic 202325,1825,1825,1825,1824,96-
14 dic 202325,1525,1525,1525,1524,93-
13 dic 202324,3224,3224,3224,3224,11-
12 dic 202324,1124,1124,1124,1123,90-
11 dic 202324,0024,0024,0024,0023,79-
08 dic 202323,8423,8423,8423,8423,63-
07 dic 202323,7023,7023,7023,7023,49-
06 dic 202323,5423,5423,5423,5423,34-
05 dic 202323,3723,3723,3723,3723,17-
04 dic 202323,2723,2723,2723,2723,07-
01 dic 202323,5723,5723,5723,5723,37-
30 nov 202323,3923,3923,3923,3923,19-
29 nov 202323,4223,4223,4223,4223,22-
28 nov 202323,1523,1523,1523,1522,95-
27 nov 202323,1923,1923,1923,1922,99-
24 nov 202323,1223,1223,1223,1222,92-
22 nov 202322,9122,9122,9122,9122,71-
21 nov 202322,7822,7822,7822,7822,58-
20 nov 202323,0523,0523,0523,0522,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...