Mercados españoles cerrados

Columbia Emerging Markets Inst2 (CEKRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,90-0,15 (-1,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202412,9012,9012,9012,9012,90-
30 may 202413,0513,0513,0513,0513,05-
29 may 202413,1013,1013,1013,1013,10-
28 may 202413,2913,2913,2913,2913,29-
24 may 202413,3113,3113,3113,3113,31-
23 may 202413,2413,2413,2413,2413,24-
22 may 202413,2513,2513,2513,2513,25-
21 may 202413,3113,3113,3113,3113,31-
20 may 202413,4513,4513,4513,4513,45-
17 may 202413,4813,4813,4813,4813,48-
16 may 202413,4313,4313,4313,4313,43-
15 may 202413,3813,3813,3813,3813,38-
14 may 202413,2613,2613,2613,2613,26-
13 may 202413,1513,1513,1513,1513,15-
10 may 202413,0813,0813,0813,0813,08-
09 may 202413,0613,0613,0613,0613,06-
08 may 202413,1213,1213,1213,1213,12-
07 may 202413,1113,1113,1113,1113,11-
06 may 202413,1613,1613,1613,1613,16-
03 may 202413,1313,1313,1313,1313,13-
02 may 202412,9912,9912,9912,9912,99-
01 may 202412,7112,7112,7112,7112,71-
30 abr 202412,7412,7412,7412,7412,74-
29 abr 202412,8412,8412,8412,8412,84-
26 abr 202412,7512,7512,7512,7512,75-
25 abr 202412,6212,6212,6212,6212,62-
24 abr 202412,6612,6612,6612,6612,66-
23 abr 202412,5512,5512,5512,5512,55-
22 abr 202412,4012,4012,4012,4012,40-
19 abr 202412,2712,2712,2712,2712,27-
18 abr 202412,4012,4012,4012,4012,40-
17 abr 202412,3512,3512,3512,3512,35-
16 abr 202412,3812,3812,3812,3812,38-
15 abr 202412,5712,5712,5712,5712,57-
12 abr 202412,7312,7312,7312,7312,73-
11 abr 202412,9912,9912,9912,9912,99-
10 abr 202412,9412,9412,9412,9412,94-
09 abr 202413,0413,0413,0413,0413,04-
08 abr 202413,0113,0113,0113,0113,01-
05 abr 202412,9912,9912,9912,9912,99-
04 abr 202412,9512,9512,9512,9512,95-
03 abr 202412,9612,9612,9612,9612,96-
02 abr 202412,9512,9512,9512,9512,95-
01 abr 202412,9212,9212,9212,9212,92-
28 mar 202412,8612,8612,8612,8612,86-
27 mar 202412,8412,8412,8412,8412,84-
26 mar 202412,8212,8212,8212,8212,82-
25 mar 202412,7512,7512,7512,7512,75-
22 mar 202412,7512,7512,7512,7512,75-
21 mar 202412,8312,8312,8312,8312,83-
20 mar 202412,7712,7712,7712,7712,77-
19 mar 202412,6312,6312,6312,6312,63-
18 mar 202412,6812,6812,6812,6812,68-
15 mar 202412,6412,6412,6412,6412,64-
14 mar 202412,7712,7712,7712,7712,77-
13 mar 202412,8212,8212,8212,8212,82-
12 mar 202412,8712,8712,8712,8712,87-
11 mar 202412,7312,7312,7312,7312,73-
08 mar 202412,7112,7112,7112,7112,71-
07 mar 202412,7512,7512,7512,7512,75-
06 mar 202412,6812,6812,6812,6812,68-
05 mar 202412,5512,5512,5512,5512,55-
04 mar 202412,6612,6612,6612,6612,66-
01 mar 202412,6512,6512,6512,6512,65-
29 feb 202412,5012,5012,5012,5012,50-
28 feb 202412,4412,4412,4412,4412,44-
27 feb 202412,5712,5712,5712,5712,57-
26 feb 202412,5912,5912,5912,5912,59-
23 feb 202412,6212,6212,6212,6212,62-
22 feb 202412,6712,6712,6712,6712,67-
21 feb 202412,5612,5612,5612,5612,56-
20 feb 202412,5612,5612,5612,5612,56-
16 feb 202412,5112,5112,5112,5112,51-
15 feb 202412,5012,5012,5012,5012,50-
14 feb 202412,4312,4312,4312,4312,43-
13 feb 202412,3212,3212,3212,3212,32-
12 feb 202412,4412,4412,4412,4412,44-
09 feb 202412,4012,4012,4012,4012,40-
08 feb 202412,3612,3612,3612,3612,36-
07 feb 202412,4312,4312,4312,4312,43-
06 feb 202412,3712,3712,3712,3712,37-
05 feb 202412,1612,1612,1612,1612,16-
02 feb 202412,1812,1812,1812,1812,18-
01 feb 202412,1812,1812,1812,1812,18-
31 ene 202412,0412,0412,0412,0412,04-
30 ene 202412,1312,1312,1312,1312,13-
29 ene 202412,2112,2112,2112,2112,21-
26 ene 202412,2212,2212,2212,2212,22-
25 ene 202412,2412,2412,2412,2412,24-
24 ene 202412,2112,2112,2112,2112,21-
23 ene 202412,1612,1612,1612,1612,16-
22 ene 202412,1112,1112,1112,1112,11-
19 ene 202412,2212,2212,2212,2212,22-
18 ene 202412,0512,0512,0512,0512,05-
17 ene 202411,9511,9511,9511,9511,95-
16 ene 202412,1312,1312,1312,1312,13-
12 ene 202412,3712,3712,3712,3712,37-
11 ene 202412,3512,3512,3512,3512,35-
10 ene 202412,3112,3112,3112,3112,31-
09 ene 202412,3112,3112,3112,3112,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...