Mercados españoles abiertos en 2 hrs 18 min

Columbia Global Technology Growth Inst3 (CGTUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,49-0,96 (-1,22%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202477,4977,4977,4977,4977,49-
30 abr 202478,4578,4578,4578,4578,45-
29 abr 202480,1780,1780,1780,1780,17-
26 abr 202480,2080,2080,2080,2080,20-
25 abr 202478,4678,4678,4678,4678,46-
24 abr 202478,4178,4178,4178,4178,41-
23 abr 202478,4178,4178,4178,4178,41-
22 abr 202476,9376,9376,9376,9376,93-
19 abr 202476,0376,0376,0376,0376,03-
18 abr 202478,2478,2478,2478,2478,24-
17 abr 202478,9178,9178,9178,9178,91-
16 abr 202480,3580,3580,3580,3580,35-
15 abr 202480,0680,0680,0680,0680,06-
12 abr 202481,6381,6381,6381,6381,63-
11 abr 202483,2283,2283,2283,2283,22-
10 abr 202481,6881,6881,6881,6881,68-
09 abr 202482,3382,3382,3382,3382,33-
08 abr 202482,2282,2282,2282,2282,22-
05 abr 202482,3082,3082,3082,3082,30-
04 abr 202481,0181,0181,0181,0181,01-
03 abr 202482,5482,5482,5482,5482,54-
02 abr 202482,2382,2382,2382,2382,23-
01 abr 202482,9282,9282,9282,9282,92-
28 mar 202482,5482,5482,5482,5482,54-
27 mar 202482,5882,5882,5882,5882,58-
26 mar 202482,6382,6382,6382,6382,63-
25 mar 202483,0683,0683,0683,0683,06-
22 mar 202483,3883,3883,3883,3883,38-
21 mar 202483,2683,2683,2683,2683,26-
20 mar 202482,5982,5982,5982,5982,59-
19 mar 202481,4881,4881,4881,4881,48-
18 mar 202481,0681,0681,0681,0681,06-
15 mar 202480,4280,4280,4280,4280,42-
14 mar 202481,5681,5681,5681,5681,56-
13 mar 202481,8781,8781,8781,8781,87-
12 mar 202482,6582,6582,6582,6582,65-
11 mar 202480,9480,9480,9480,9480,94-
08 mar 202481,6181,6181,6181,6181,61-
07 mar 202483,2883,2883,2883,2883,28-
06 mar 202481,7581,7581,7581,7581,75-
05 mar 202480,8180,8180,8180,8180,81-
04 mar 202482,4982,4982,4982,4982,49-
01 mar 202482,4882,4882,4882,4882,48-
29 feb 202480,7980,7980,7980,7980,79-
28 feb 202479,9079,9079,9079,9079,90-
27 feb 202480,3580,3580,3580,3580,35-
26 feb 202480,3380,3380,3380,3380,33-
23 feb 202480,1880,1880,1880,1880,18-
22 feb 202480,3980,3980,3980,3980,39-
21 feb 202477,2077,2077,2077,2077,20-
20 feb 202477,7777,7777,7777,7777,77-
16 feb 202478,9078,9078,9078,9078,90-
15 feb 202479,5179,5179,5179,5179,51-
14 feb 202479,6579,6579,6579,6579,65-
13 feb 202478,4078,4078,4078,4078,40-
12 feb 202479,7779,7779,7779,7779,77-
09 feb 202480,3980,3980,3980,3980,39-
08 feb 202479,2279,2279,2279,2279,22-
07 feb 202478,7678,7678,7678,7678,76-
06 feb 202477,5577,5577,5577,5577,55-
05 feb 202477,9477,9477,9477,9477,94-
02 feb 202477,6577,6577,6577,6577,65-
01 feb 202476,2976,2976,2976,2976,29-
31 ene 202475,3175,3175,3175,3175,31-
30 ene 202476,9476,9476,9476,9476,94-
29 ene 202477,4177,4177,4177,4177,41-
26 ene 202476,4376,4376,4376,4376,43-
25 ene 202477,0177,0177,0177,0177,01-
24 ene 202476,8176,8176,8176,8176,81-
23 ene 202476,0576,0576,0576,0576,05-
22 ene 202475,7275,7275,7275,7275,72-
19 ene 202475,3675,3675,3675,3675,36-
18 ene 202473,6073,6073,6073,6073,60-
17 ene 202472,2372,2372,2372,2372,23-
16 ene 202472,6172,6172,6172,6172,61-
12 ene 202472,4172,4172,4172,4172,41-
11 ene 202472,3672,3672,3672,3672,36-
10 ene 202472,0372,0372,0372,0372,03-
09 ene 202471,3971,3971,3971,3971,39-
08 ene 202471,1671,1671,1671,1671,16-
05 ene 202469,3069,3069,3069,3069,30-
04 ene 202469,1569,1569,1569,1569,15-
03 ene 202469,5569,5569,5569,5569,55-
02 ene 202470,4070,4070,4070,4070,40-
29 dic 202372,2372,2372,2372,2372,23-
28 dic 202372,5672,5672,5672,5672,56-
27 dic 202372,5672,5672,5672,5672,56-
26 dic 202372,5172,5172,5172,5172,51-
22 dic 202372,1572,1572,1572,1572,15-
21 dic 202372,2172,2172,2172,2172,21-
20 dic 202371,1871,1871,1871,1871,18-
19 dic 202372,3372,3372,3372,3372,33-
18 dic 202372,0672,0672,0672,0672,06-
15 dic 202371,7171,7171,7171,7171,71-
15 dic 20230 Dividendo
15 dic 20231.567 Plusvalía
14 dic 202372,8572,8572,8572,8571,28-
13 dic 202372,7772,7772,7772,7771,20-
12 dic 202372,0672,0672,0672,0670,51-
11 dic 202371,4571,4571,4571,4569,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...