Mercados españoles abiertos en 4 hrs 45 min

Columbia Acorn European Inst (CAEZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,43-0,25 (-0,97%)
Al cierre: 08:00PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
17 nov 202322,7822,7822,7822,7822,58-
16 nov 202322,5022,5022,5022,5022,31-
15 nov 202322,6922,6922,6922,6922,49-
14 nov 202322,5522,5522,5522,5522,35-
13 nov 202321,3121,3121,3121,3121,13-
10 nov 202321,2721,2721,2721,2721,09-
09 nov 202321,3321,3321,3321,3321,15-
08 nov 202321,1221,1221,1221,1220,94-
07 nov 202320,9920,9920,9920,9920,81-
06 nov 202320,9720,9720,9720,9720,79-
03 nov 202321,1421,1421,1421,1420,96-
02 nov 202320,6620,6620,6620,6620,48-
01 nov 202320,0720,0720,0720,0719,90-
31 oct 202320,0020,0020,0020,0019,83-
30 oct 202319,7919,7919,7919,7919,62-
27 oct 202319,4619,4619,4619,4619,29-
26 oct 202319,5019,5019,5019,5019,33-
25 oct 202319,5519,5519,5519,5519,38-
24 oct 202319,8719,8719,8719,8719,70-
23 oct 202319,8119,8119,8119,8119,64-
20 oct 202319,7619,7619,7619,7619,59-
19 oct 202319,9719,9719,9719,9719,80-
18 oct 202320,2020,2020,2020,2020,03-
17 oct 202320,8120,8120,8120,8120,63-
16 oct 202320,8720,8720,8720,8720,69-
13 oct 202320,8320,8320,8320,8320,65-
12 oct 202321,2521,2521,2521,2521,07-
11 oct 202321,5321,5321,5321,5321,34-
10 oct 202321,4321,4321,4321,4321,24-
09 oct 202320,9720,9720,9720,9720,79-
06 oct 202321,3421,3421,3421,3421,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...