Mercados españoles cerrados en 31 mins

Columbia Small Cap Growth Adv (CHHRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,89+0,08 (+0,30%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202426,8926,8926,8926,8926,89-
24 jun 202426,8126,8126,8126,8126,81-
21 jun 202426,8026,8026,8026,8026,80-
20 jun 202426,7426,7426,7426,7426,74-
18 jun 202427,0227,0227,0227,0227,02-
17 jun 202427,0127,0127,0127,0127,01-
14 jun 202426,7726,7726,7726,7726,77-
13 jun 202427,1227,1227,1227,1227,12-
12 jun 202427,4427,4427,4427,4427,44-
11 jun 202426,9226,9226,9226,9226,92-
10 jun 202427,0827,0827,0827,0827,08-
07 jun 202426,8926,8926,8926,8926,89-
06 jun 202427,1427,1427,1427,1427,14-
05 jun 202427,4627,4627,4627,4627,46-
04 jun 202426,7926,7926,7926,7926,79-
03 jun 202427,3327,3327,3327,3327,33-
31 may 202427,5627,5627,5627,5627,56-
30 may 202427,4827,4827,4827,4827,48-
29 may 202427,4227,4227,4227,4227,42-
28 may 202427,7727,7727,7727,7727,77-
24 may 202427,8427,8427,8427,8427,84-
23 may 202427,3927,3927,3927,3927,39-
22 may 202427,7627,7627,7627,7627,76-
21 may 202427,9227,9227,9227,9227,92-
20 may 202428,0228,0228,0228,0228,02-
17 may 202427,8827,8827,8827,8827,88-
16 may 202427,9827,9827,9827,9827,98-
15 may 202428,2628,2628,2628,2628,26-
14 may 202427,7327,7327,7327,7327,73-
13 may 202427,4027,4027,4027,4027,40-
10 may 202427,6027,6027,6027,6027,60-
09 may 202427,4127,4127,4127,4127,41-
08 may 202427,2127,2127,2127,2127,21-
07 may 202427,3227,3227,3227,3227,32-
06 may 202427,3727,3727,3727,3727,37-
03 may 202427,1327,1327,1327,1327,13-
02 may 202426,7626,7626,7626,7626,76-
01 may 202426,2326,2326,2326,2326,23-
30 abr 202426,2626,2626,2626,2626,26-
29 abr 202426,7526,7526,7526,7526,75-
26 abr 202426,5226,5226,5226,5226,52-
25 abr 202426,2826,2826,2826,2826,28-
24 abr 202426,2926,2926,2926,2926,29-
23 abr 202426,4326,4326,4326,4326,43-
22 abr 202425,8325,8325,8325,8325,83-
19 abr 202425,5725,5725,5725,5725,57-
18 abr 202425,8725,8725,8725,8725,87-
17 abr 202426,1326,1326,1326,1326,13-
16 abr 202426,5226,5226,5226,5226,52-
15 abr 202426,5326,5326,5326,5326,53-
12 abr 202426,9826,9826,9826,9826,98-
11 abr 202427,5427,5427,5427,5427,54-
10 abr 202427,3727,3727,3727,3727,37-
09 abr 202427,7427,7427,7427,7427,74-
08 abr 202427,7327,7327,7327,7327,73-
05 abr 202427,6327,6327,6327,6327,63-
04 abr 202427,2727,2727,2727,2727,27-
03 abr 202427,6327,6327,6327,6327,63-
02 abr 202427,3627,3627,3627,3627,36-
01 abr 202427,8627,8627,8627,8627,86-
28 mar 202428,0928,0928,0928,0928,09-
27 mar 202428,0028,0028,0028,0028,00-
26 mar 202427,6427,6427,6427,6427,64-
25 mar 202427,7027,7027,7027,7027,70-
22 mar 202427,8227,8227,8227,8227,82-
21 mar 202427,9827,9827,9827,9827,98-
20 mar 202427,6327,6327,6327,6327,63-
19 mar 202427,1827,1827,1827,1827,18-
18 mar 202426,9126,9126,9126,9126,91-
15 mar 202426,9826,9826,9826,9826,98-
14 mar 202426,9026,9026,9026,9026,90-
13 mar 202427,2927,2927,2927,2927,29-
12 mar 202427,2327,2327,2327,2327,23-
11 mar 202426,9926,9926,9926,9926,99-
08 mar 202427,3027,3027,3027,3027,30-
07 mar 202427,5027,5027,5027,5027,50-
06 mar 202427,1927,1927,1927,1927,19-
05 mar 202426,8926,8926,8926,8926,89-
04 mar 202427,4227,4227,4227,4227,42-
01 mar 202427,3727,3727,3727,3727,37-
29 feb 202427,0427,0427,0427,0427,04-
28 feb 202426,7526,7526,7526,7526,75-
27 feb 202426,7426,7426,7426,7426,74-
26 feb 202426,4426,4426,4426,4426,44-
23 feb 202426,2526,2526,2526,2526,25-
22 feb 202426,1626,1626,1626,1626,16-
21 feb 202425,7025,7025,7025,7025,70-
20 feb 202425,9425,9425,9425,9425,94-
16 feb 202426,2626,2626,2626,2626,26-
15 feb 202426,3526,3526,3526,3526,35-
14 feb 202425,9925,9925,9925,9925,99-
13 feb 202425,3425,3425,3425,3425,34-
12 feb 202426,0626,0626,0626,0626,06-
09 feb 202425,9225,9225,9225,9225,92-
08 feb 202425,5425,5425,5425,5425,54-
07 feb 202425,1425,1425,1425,1425,14-
06 feb 202424,8924,8924,8924,8924,89-
05 feb 202424,6524,6524,6524,6524,65-
02 feb 202424,8824,8824,8824,8824,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...