Mercados españoles cerrados

Columbia Floating Rate Inst (CFRZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,72+0,02 (+0,06%)
Al cierre: 05:15PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202433,7033,7033,7033,7033,70-
03 may 202433,6833,6833,6833,6833,68-
02 may 202433,6633,6633,6633,6633,66-
01 may 202433,6533,6533,6533,6533,65-
30 abr 202433,6633,6633,6633,6633,66-
30 abr 20240.237 Dividendo
29 abr 202433,6533,6533,6533,6533,41-
26 abr 202433,6233,6233,6233,6233,38-
25 abr 202433,6233,6233,6233,6233,38-
24 abr 202433,6033,6033,6033,6033,36-
23 abr 202433,5933,5933,5933,5933,35-
22 abr 202433,5733,5733,5733,5733,33-
19 abr 202433,5633,5633,5633,5633,32-
18 abr 202433,5633,5633,5633,5633,32-
17 abr 202433,5733,5733,5733,5733,33-
16 abr 202433,5733,5733,5733,5733,33-
15 abr 202433,5933,5933,5933,5933,35-
12 abr 202433,6033,6033,6033,6033,36-
11 abr 202433,6133,6133,6133,6133,37-
10 abr 202433,6133,6133,6133,6133,37-
09 abr 202433,6333,6333,6333,6333,39-
08 abr 202433,6333,6333,6333,6333,39-
05 abr 202433,6333,6333,6333,6333,39-
04 abr 202433,6233,6233,6233,6233,38-
03 abr 202433,6333,6333,6333,6333,39-
02 abr 202433,6333,6333,6333,6333,39-
01 abr 202433,6433,6433,6433,6433,40-
28 mar 202433,6433,6433,6433,6433,40-
27 mar 202433,6633,6633,6633,6633,42-
26 mar 202433,6633,6633,6633,6633,42-
25 mar 202433,6533,6533,6533,6533,41-
22 mar 202433,6533,6533,6533,6533,41-
21 mar 202433,6633,6633,6633,6633,42-
20 mar 202433,6633,6633,6633,6633,42-
19 mar 202433,6733,6733,6733,6733,43-
18 mar 202433,6633,6633,6633,6633,42-
15 mar 202433,6733,6733,6733,6733,43-
14 mar 202433,6733,6733,6733,6733,43-
13 mar 202433,6833,6833,6833,6833,44-
12 mar 202433,6833,6833,6833,6833,44-
11 mar 202433,6833,6833,6833,6833,44-
08 mar 202433,6833,6833,6833,6833,44-
07 mar 202433,6633,6633,6633,6633,42-
06 mar 202433,6533,6533,6533,6533,41-
05 mar 202433,6433,6433,6433,6433,40-
04 mar 202433,6533,6533,6533,6533,41-
01 mar 202433,6533,6533,6533,6533,41-
29 feb 202433,6533,6533,6533,6533,41-
28 feb 202433,6533,6533,6533,6533,41-
27 feb 202433,6733,6733,6733,6733,43-
26 feb 202433,6433,6433,6433,6433,40-
23 feb 202433,6333,6333,6333,6333,39-
22 feb 202433,6333,6333,6333,6333,39-
21 feb 202433,6133,6133,6133,6133,37-
20 feb 202433,5933,5933,5933,5933,35-
16 feb 202433,5933,5933,5933,5933,35-
15 feb 202433,5833,5833,5833,5833,34-
14 feb 202433,5733,5733,5733,5733,33-
13 feb 202433,5733,5733,5733,5733,33-
12 feb 202433,5933,5933,5933,5933,35-
09 feb 202433,6033,6033,6033,6033,36-
08 feb 202433,6133,6133,6133,6133,37-
07 feb 202433,5833,5833,5833,5833,34-
06 feb 202433,5933,5933,5933,5933,35-
05 feb 202433,5333,5333,5333,5333,29-
02 feb 202433,5433,5433,5433,5433,30-
01 feb 202433,5533,5533,5533,5533,31-
31 ene 202433,5533,5533,5533,5533,31-
31 ene 20240.247 Dividendo
30 ene 202433,5633,5633,5633,5633,08-
29 ene 202433,5833,5833,5833,5833,10-
26 ene 202433,5933,5933,5933,5933,11-
25 ene 202433,6033,6033,6033,6033,12-
24 ene 202433,5833,5833,5833,5833,10-
23 ene 202433,5833,5833,5833,5833,10-
22 ene 202433,5933,5933,5933,5933,11-
19 ene 202433,5933,5933,5933,5933,11-
18 ene 202433,5933,5933,5933,5933,11-
17 ene 202433,6133,6133,6133,6133,13-
16 ene 202433,6233,6233,6233,6233,14-
12 ene 202433,6333,6333,6333,6333,15-
11 ene 202433,6233,6233,6233,6233,14-
10 ene 202433,6233,6233,6233,6233,14-
09 ene 202433,6233,6233,6233,6233,14-
08 ene 202433,6333,6333,6333,6333,15-
05 ene 202433,6533,6533,6533,6533,17-
04 ene 202433,6633,6633,6633,6633,18-
03 ene 202433,6633,6633,6633,6633,18-
02 ene 202433,6733,6733,6733,6733,19-
29 dic 202333,6633,6633,6633,6633,18-
29 dic 20230.277 Dividendo
28 dic 202333,6733,6733,6733,6732,91-
27 dic 202333,6633,6633,6633,6632,90-
26 dic 202333,6533,6533,6533,6532,89-
22 dic 202333,6533,6533,6533,6532,89-
21 dic 202333,6733,6733,6733,6732,91-
20 dic 202333,6633,6633,6633,6632,90-
19 dic 202333,6433,6433,6433,6432,88-
18 dic 202333,6233,6233,6233,6232,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...