Mercados españoles abiertos en 53 mins
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.299,69 +96,47 (+0,27%) Dólar/Euro
1,1130 +0,0012 (+0,11%) Petróleo Brent
73,20 -0,50 (-0,68%) Bitcoin EUR
54.175,50 +1.561,09 (+2,97%)
Columbia Select Large Cap Equity Inst3 (CLEYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 16 sept 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 13 sept 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 12 sept 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 11 sept 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 10 sept 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 09 sept 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 06 sept 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 05 sept 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 04 sept 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 03 sept 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 30 ago 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 29 ago 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 28 ago 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 27 ago 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 26 ago 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 23 ago 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 22 ago 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 21 ago 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 20 ago 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 19 ago 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 16 ago 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 15 ago 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 14 ago 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 13 ago 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 12 ago 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 09 ago 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 08 ago 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 07 ago 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 06 ago 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 05 ago 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 02 ago 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 01 ago 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 31 jul 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 30 jul 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 29 jul 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 26 jul 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 25 jul 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 24 jul 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 23 jul 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 22 jul 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 19 jul 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 18 jul 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 17 jul 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 16 jul 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 15 jul 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 12 jul 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 11 jul 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 10 jul 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 09 jul 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 08 jul 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 05 jul 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 03 jul 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 02 jul 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 01 jul 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 28 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 27 jun 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 26 jun 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 25 jun 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 24 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 21 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 20 jun 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 18 jun 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 17 jun 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 14 jun 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 14 jun 2024 | 0.055 Dividendo | |||||
| 14 jun 2024 | 0.605 Plusvalía | |||||
| 13 jun 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,56 | - |
| 12 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,54 | - |
| 11 jun 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,37 | - |
| 10 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,29 | - |
| 07 jun 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,17 | - |
| 06 jun 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,19 | - |
| 05 jun 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,19 | - |
| 04 jun 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 19,92 | - |
| 03 jun 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 19,87 | - |
| 31 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 19,82 | - |
| 30 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,70 | - |
| 29 may 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 19,83 | - |
| 28 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 19,95 | - |
| 24 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 19,82 | - |
| 23 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 19,69 | - |
| 22 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 19,80 | - |
| 21 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 19,87 | - |
| 20 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 19,80 | - |
| 17 may 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 19,76 | - |
| 16 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,74 | - |
| 15 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,74 | - |
| 14 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 19,48 | - |
| 13 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,40 | - |
| 10 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,42 | - |
| 09 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,41 | - |
| 08 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,30 | - |
| 07 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,32 | - |
| 06 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,26 | - |
| 03 may 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,07 | - |
| 02 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,89 | - |
| 01 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,68 | - |
| 30 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,78 | - |
| 29 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,05 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.