Mercados españoles cerrados

Columbia Large Cap Enhanced Core Inst3 (CECYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,80+0,27 (+0,98%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202427,8027,8027,8027,8027,80-
30 may 202427,5327,5327,5327,5327,53-
29 may 202427,7427,7427,7427,7427,74-
28 may 202427,9227,9227,9227,9227,92-
24 may 202427,9127,9127,9127,9127,91-
23 may 202427,7027,7027,7027,7027,70-
22 may 202427,8627,8627,8627,8627,86-
21 may 202427,9527,9527,9527,9527,95-
20 may 202427,8927,8927,8927,8927,89-
17 may 202427,8827,8827,8827,8827,88-
16 may 202427,8427,8427,8427,8427,84-
15 may 202427,9227,9227,9227,9227,92-
14 may 202427,5827,5827,5827,5827,58-
13 may 202427,4827,4827,4827,4827,48-
10 may 202427,4727,4727,4727,4727,47-
09 may 202427,4327,4327,4327,4327,43-
08 may 202427,2527,2527,2527,2527,25-
07 may 202427,2527,2527,2527,2527,25-
06 may 202427,2527,2527,2527,2527,25-
03 may 202427,0027,0027,0027,0027,00-
02 may 202426,6626,6626,6626,6626,66-
01 may 202426,4126,4126,4126,4126,41-
30 abr 202426,4426,4426,4426,4426,44-
29 abr 202426,9326,9326,9326,9326,93-
26 abr 202426,8626,8626,8626,8626,86-
25 abr 202426,5826,5826,5826,5826,58-
24 abr 202426,8026,8026,8026,8026,80-
23 abr 202426,8326,8326,8326,8326,83-
22 abr 202426,5026,5026,5026,5026,50-
19 abr 202426,2726,2726,2726,2726,27-
18 abr 202426,4826,4826,4826,4826,48-
17 abr 202426,5326,5326,5326,5326,53-
16 abr 202426,6726,6726,6726,6726,67-
15 abr 202426,7926,7926,7926,7926,79-
12 abr 202427,1427,1427,1427,1427,14-
11 abr 202427,5327,5327,5327,5327,53-
10 abr 202427,3227,3227,3227,3227,32-
09 abr 202427,5927,5927,5927,5927,59-
08 abr 202427,5527,5527,5527,5527,55-
05 abr 202427,6027,6027,6027,6027,60-
04 abr 202427,2927,2927,2927,2927,29-
03 abr 202427,6227,6227,6227,6227,62-
02 abr 202427,5827,5827,5827,5827,58-
01 abr 202427,7527,7527,7527,7527,75-
28 mar 202427,8027,8027,8027,8027,80-
27 mar 202427,7627,7627,7627,7627,76-
26 mar 202427,5427,5427,5427,5427,54-
25 mar 202427,6227,6227,6227,6227,62-
22 mar 202427,7227,7227,7227,7227,72-
21 mar 202427,7427,7427,7427,7427,74-
20 mar 202427,6427,6427,6427,6427,64-
19 mar 202427,3927,3927,3927,3927,39-
18 mar 202427,2427,2427,2427,2427,24-
15 mar 202427,0527,0527,0527,0527,05-
14 mar 202427,2527,2527,2527,2527,25-
13 mar 202427,3427,3427,3427,3427,34-
12 mar 202427,3527,3527,3527,3527,35-
11 mar 202427,0527,0527,0527,0527,05-
08 mar 202427,0827,0827,0827,0827,08-
07 mar 202427,2327,2327,2327,2327,23-
06 mar 202426,9126,9126,9126,9126,91-
05 mar 202426,7626,7626,7626,7626,76-
04 mar 202427,0227,0227,0227,0227,02-
01 mar 202427,0627,0627,0627,0627,06-
29 feb 202426,8626,8626,8626,8626,86-
28 feb 202426,7126,7126,7126,7126,71-
27 feb 202426,7926,7926,7926,7926,79-
26 feb 202426,7526,7526,7526,7526,75-
23 feb 202426,8526,8526,8526,8526,85-
22 feb 202426,8226,8226,8226,8226,82-
21 feb 202426,2326,2326,2326,2326,23-
20 feb 202426,2726,2726,2726,2726,27-
16 feb 202426,4026,4026,4026,4026,40-
15 feb 202426,5426,5426,5426,5426,54-
14 feb 202426,4126,4126,4126,4126,41-
13 feb 202426,1826,1826,1826,1826,18-
12 feb 202426,5526,5526,5526,5526,55-
09 feb 202426,5726,5726,5726,5726,57-
08 feb 202426,3626,3626,3626,3626,36-
07 feb 202426,3626,3626,3626,3626,36-
06 feb 202426,1026,1026,1026,1026,10-
05 feb 202426,0426,0426,0426,0426,04-
02 feb 202426,1126,1126,1126,1126,11-
01 feb 202425,8125,8125,8125,8125,81-
31 ene 202425,5225,5225,5225,5225,52-
30 ene 202425,9525,9525,9525,9525,95-
29 ene 202425,9525,9525,9525,9525,95-
26 ene 202425,7625,7625,7625,7625,76-
25 ene 202425,7725,7725,7725,7725,77-
24 ene 202425,6125,6125,6125,6125,61-
23 ene 202425,6025,6025,6025,6025,60-
22 ene 202425,5825,5825,5825,5825,58-
19 ene 202425,4925,4925,4925,4925,49-
18 ene 202425,1925,1925,1925,1925,19-
17 ene 202424,9924,9924,9924,9924,99-
16 ene 202425,1325,1325,1325,1325,13-
12 ene 202425,2225,2225,2225,2225,22-
11 ene 202425,2125,2125,2125,2125,21-
10 ene 202425,1825,1825,1825,1825,18-
09 ene 202425,0225,0225,0225,0225,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...