Mercados españoles abiertos en 4 hrs 1 min

Columbia Disciplined Core Adv (CLCQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,41-0,03 (-0,19%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202415,4115,4115,4115,4115,41-
27 jun 202415,4415,4415,4415,4415,44-
26 jun 202415,4115,4115,4115,4115,41-
25 jun 202415,3515,3515,3515,3515,35-
24 jun 202415,2615,2615,2615,2615,26-
21 jun 202415,3315,3315,3315,3315,33-
20 jun 202415,3415,3415,3415,3415,34-
18 jun 202415,3715,3715,3715,3715,37-
17 jun 202415,3515,3515,3515,3515,35-
14 jun 202415,2415,2415,2415,2415,24-
13 jun 202415,2415,2415,2415,2415,24-
12 jun 202415,2015,2015,2015,2015,20-
11 jun 202415,0815,0815,0815,0815,08-
10 jun 202415,0615,0615,0615,0615,06-
07 jun 202415,0115,0115,0115,0115,01-
06 jun 202415,0215,0215,0215,0215,02-
05 jun 202415,0315,0315,0315,0315,03-
04 jun 202414,8814,8814,8814,8814,88-
03 jun 202414,8814,8814,8814,8814,88-
31 may 202414,8414,8414,8414,8414,84-
30 may 202414,7114,7114,7114,7114,71-
29 may 202414,8114,8114,8114,8114,81-
28 may 202414,9114,9114,9114,9114,91-
24 may 202414,8914,8914,8914,8914,89-
23 may 202414,7614,7614,7614,7614,76-
22 may 202414,8414,8414,8414,8414,84-
21 may 202414,8814,8814,8814,8814,88-
20 may 202414,8614,8614,8614,8614,86-
17 may 202414,8414,8414,8414,8414,84-
16 may 202414,8314,8314,8314,8314,83-
15 may 202414,8714,8714,8714,8714,87-
14 may 202414,7014,7014,7014,7014,70-
13 may 202414,6514,6514,6514,6514,65-
10 may 202414,6514,6514,6514,6514,65-
09 may 202414,6314,6314,6314,6314,63-
08 may 202414,5514,5514,5514,5514,55-
07 may 202414,5514,5514,5514,5514,55-
06 may 202414,5514,5514,5514,5514,55-
03 may 202414,4114,4114,4114,4114,41-
02 may 202414,2514,2514,2514,2514,25-
01 may 202414,1114,1114,1114,1114,11-
30 abr 202414,1214,1214,1214,1214,12-
29 abr 202414,4014,4014,4014,4014,40-
26 abr 202414,3714,3714,3714,3714,37-
25 abr 202414,1914,1914,1914,1914,19-
24 abr 202414,3514,3514,3514,3514,35-
23 abr 202414,3714,3714,3714,3714,37-
22 abr 202414,1914,1914,1914,1914,19-
19 abr 202414,0714,0714,0714,0714,07-
18 abr 202414,1914,1914,1914,1914,19-
17 abr 202414,2114,2114,2114,2114,21-
16 abr 202414,2814,2814,2814,2814,28-
15 abr 202414,3614,3614,3614,3614,36-
12 abr 202414,5414,5414,5414,5414,54-
11 abr 202414,7414,7414,7414,7414,74-
10 abr 202414,6314,6314,6314,6314,63-
09 abr 202414,7814,7814,7814,7814,78-
08 abr 202414,7514,7514,7514,7514,75-
05 abr 202414,7914,7914,7914,7914,79-
04 abr 202414,6214,6214,6214,6214,62-
03 abr 202414,7914,7914,7914,7914,79-
02 abr 202414,7514,7514,7514,7514,75-
01 abr 202414,8414,8414,8414,8414,84-
28 mar 202414,8714,8714,8714,8714,87-
27 mar 202414,8414,8414,8414,8414,84-
26 mar 202414,7314,7314,7314,7314,73-
25 mar 202414,7714,7714,7714,7714,77-
22 mar 202414,8114,8114,8114,8114,81-
21 mar 202414,8014,8014,8014,8014,80-
20 mar 202414,7414,7414,7414,7414,74-
19 mar 202414,6114,6114,6114,6114,61-
18 mar 202414,5214,5214,5214,5214,52-
15 mar 202414,4214,4214,4214,4214,42-
14 mar 202414,5214,5214,5214,5214,52-
13 mar 202414,5814,5814,5814,5814,58-
12 mar 202414,5914,5914,5914,5914,59-
11 mar 202414,4214,4214,4214,4214,42-
08 mar 202414,4314,4314,4314,4314,43-
07 mar 202414,5014,5014,5014,5014,50-
06 mar 202414,3114,3114,3114,3114,31-
05 mar 202414,2114,2114,2114,2114,21-
04 mar 202414,3314,3314,3314,3314,33-
01 mar 202414,3514,3514,3514,3514,35-
29 feb 202414,2414,2414,2414,2414,24-
28 feb 202414,1514,1514,1514,1514,15-
27 feb 202414,2114,2114,2114,2114,21-
26 feb 202414,1914,1914,1914,1914,19-
23 feb 202414,2414,2414,2414,2414,24-
22 feb 202414,2314,2314,2314,2314,23-
21 feb 202413,9313,9313,9313,9313,93-
20 feb 202413,9013,9013,9013,9013,90-
16 feb 202413,9713,9713,9713,9713,97-
15 feb 202414,0514,0514,0514,0514,05-
14 feb 202413,9813,9813,9813,9813,98-
13 feb 202413,8513,8513,8513,8513,85-
12 feb 202414,0614,0614,0614,0614,06-
09 feb 202414,0614,0614,0614,0614,06-
08 feb 202413,9413,9413,9413,9413,94-
07 feb 202413,9313,9313,9313,9313,93-
06 feb 202413,8113,8113,8113,8113,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...