Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
11.105,70 -13,20 (-0,12%) Euro Stoxx 50
4.938,91 +2,94 (+0,06%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,67 +0,66 (+0,78%) Oro
2.320,00 -10,80 (-0,46%) Bitcoin EUR
57.360,09 +83,79 (+0,15%)
Columbia Small Cap Growth R (CCRIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 24 jun 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 21 jun 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 20 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 18 jun 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 17 jun 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 14 jun 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 13 jun 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 12 jun 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 11 jun 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 10 jun 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 07 jun 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 06 jun 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 05 jun 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 04 jun 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 03 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 31 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 30 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 29 may 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 28 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 24 may 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 23 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 22 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 21 may 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 20 may 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 17 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 16 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 15 may 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 14 may 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 13 may 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 10 may 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 09 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 08 may 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 07 may 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 06 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 03 may 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 02 may 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 01 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 30 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 29 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 26 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 25 abr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 24 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 23 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 22 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 19 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 18 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 17 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 16 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 15 abr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 12 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 11 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 10 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 09 abr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 08 abr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 05 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 04 abr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 03 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 02 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 01 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 28 mar 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 27 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 26 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 25 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 22 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 21 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 20 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 19 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 18 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 15 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 14 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 13 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 12 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 11 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 08 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 07 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 06 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 05 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 04 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 01 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 29 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 28 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 27 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 26 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 23 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 22 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 21 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 20 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 16 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 15 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 14 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 13 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 12 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 09 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 08 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 07 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 06 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 05 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 02 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 01 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.