Mercados españoles cerrados en 7 hrs 3 min

Columbia Seligman Global Tech Adv (CCHRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,97+1,23 (+1,69%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202472,7472,7472,7472,7472,74-
01 may 202471,9471,9471,9471,9471,94-
30 abr 202472,6072,6072,6072,6072,60-
29 abr 202474,1074,1074,1074,1074,10-
26 abr 202473,8873,8873,8873,8873,88-
25 abr 202472,0672,0672,0672,0672,06-
24 abr 202471,9371,9371,9371,9371,93-
23 abr 202471,5571,5571,5571,5571,55-
22 abr 202470,2570,2570,2570,2570,25-
19 abr 202469,6969,6969,6969,6969,69-
18 abr 202471,1271,1271,1271,1271,12-
17 abr 202471,7971,7971,7971,7971,79-
16 abr 202473,0273,0273,0273,0273,02-
15 abr 202472,9572,9572,9572,9572,95-
12 abr 202474,2674,2674,2674,2674,26-
11 abr 202475,9875,9875,9875,9875,98-
10 abr 202474,8974,8974,8974,8974,89-
09 abr 202476,0276,0276,0276,0276,02-
08 abr 202475,5475,5475,5475,5475,54-
05 abr 202475,4875,4875,4875,4875,48-
04 abr 202474,5574,5574,5574,5574,55-
03 abr 202475,8275,8275,8275,8275,82-
02 abr 202475,3775,3775,3775,3775,37-
01 abr 202476,0476,0476,0476,0476,04-
28 mar 202475,6775,6775,6775,6775,67-
27 mar 202475,5775,5775,5775,5775,57-
26 mar 202475,1675,1675,1675,1675,16-
25 mar 202475,1575,1575,1575,1575,15-
22 mar 202475,5075,5075,5075,5075,50-
21 mar 202475,6375,6375,6375,6375,63-
20 mar 202474,6774,6774,6774,6774,67-
19 mar 202473,6773,6773,6773,6773,67-
18 mar 202473,4173,4173,4173,4173,41-
15 mar 202472,7872,7872,7872,7872,78-
14 mar 202473,4373,4373,4373,4373,43-
13 mar 202474,0474,0474,0474,0474,04-
12 mar 202474,7874,7874,7874,7874,78-
11 mar 202473,8273,8273,8273,8273,82-
08 mar 202474,2074,2074,2074,2074,20-
07 mar 202475,5475,5475,5475,5475,54-
06 mar 202474,1174,1174,1174,1174,11-
05 mar 202473,4073,4073,4073,4073,40-
04 mar 202474,6374,6374,6374,6374,63-
01 mar 202474,8674,8674,8674,8674,86-
29 feb 202472,7972,7972,7972,7972,79-
28 feb 202471,9571,9571,9571,9571,95-
27 feb 202472,3972,3972,3972,3972,39-
26 feb 202472,3072,3072,3072,3072,30-
23 feb 202472,2472,2472,2472,2472,24-
22 feb 202472,3272,3272,3272,3272,32-
21 feb 202470,3170,3170,3170,3170,31-
20 feb 202470,6870,6870,6870,6870,68-
16 feb 202471,6571,6571,6571,6571,65-
15 feb 202472,9072,9072,9072,9072,90-
14 feb 202472,9372,9372,9372,9372,93-
13 feb 202471,8671,8671,8671,8671,86-
12 feb 202473,6773,6773,6773,6773,67-
09 feb 202473,7373,7373,7373,7373,73-
08 feb 202472,4572,4572,4572,4572,45-
07 feb 202471,9271,9271,9271,9271,92-
06 feb 202471,1471,1471,1471,1471,14-
05 feb 202471,4171,4171,4171,4171,41-
02 feb 202471,2171,2171,2171,2171,21-
01 feb 202470,9470,9470,9470,9470,94-
31 ene 202470,1970,1970,1970,1970,19-
30 ene 202471,8371,8371,8371,8371,83-
29 ene 202472,3372,3372,3372,3372,33-
26 ene 202472,4772,4772,4772,4772,47-
25 ene 202472,4772,4772,4772,4772,47-
24 ene 202472,3172,3172,3172,3172,31-
23 ene 202472,0372,0372,0372,0372,03-
22 ene 202471,8371,8371,8371,8371,83-
19 ene 202471,1671,1671,1671,1671,16-
18 ene 202469,3869,3869,3869,3869,38-
17 ene 202468,0768,0768,0768,0768,07-
16 ene 202468,6368,6368,6368,6368,63-
12 ene 202468,6668,6668,6668,6668,66-
11 ene 202468,6668,6668,6668,6668,66-
10 ene 202468,4868,4868,4868,4868,48-
09 ene 202468,0968,0968,0968,0968,09-
08 ene 202468,2668,2668,2668,2668,26-
05 ene 202466,6466,6466,6466,6466,64-
04 ene 202466,6366,6366,6366,6366,63-
03 ene 202467,1567,1567,1567,1567,15-
02 ene 202468,1468,1468,1468,1468,14-
29 dic 202369,6769,6769,6769,6769,67-
28 dic 202370,1770,1770,1770,1770,17-
27 dic 202370,2770,2770,2770,2770,27-
26 dic 202370,3770,3770,3770,3770,37-
22 dic 202369,8569,8569,8569,8569,85-
21 dic 202369,8169,8169,8169,8169,81-
20 dic 202368,6168,6168,6168,6168,61-
19 dic 202369,8869,8869,8869,8869,88-
18 dic 202369,3869,3869,3869,3869,38-
15 dic 202369,2269,2269,2269,2269,22-
14 dic 202368,9468,9468,9468,9468,94-
13 dic 202367,9667,9667,9667,9667,96-
12 dic 202366,9866,9866,9866,9866,98-
11 dic 202366,7566,7566,7566,7566,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...