Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.711,60 -36,66 (-0,06%)
Columbia Large Cap Growth Opp R (CLGPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 26 sept 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 25 sept 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 24 sept 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 23 sept 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 20 sept 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 19 sept 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 18 sept 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 17 sept 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 16 sept 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 13 sept 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 12 sept 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 11 sept 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 10 sept 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 09 sept 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 06 sept 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 05 sept 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 04 sept 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 03 sept 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 30 ago 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 29 ago 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 28 ago 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 27 ago 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 26 ago 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 23 ago 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 22 ago 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 21 ago 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 20 ago 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 19 ago 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 16 ago 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 15 ago 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 14 ago 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 13 ago 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 12 ago 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 09 ago 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 08 ago 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 07 ago 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 06 ago 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 05 ago 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
| 02 ago 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 01 ago 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 31 jul 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 30 jul 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 29 jul 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 26 jul 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 25 jul 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 24 jul 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 23 jul 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 22 jul 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 19 jul 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
| 18 jul 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 17 jul 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 16 jul 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 15 jul 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 12 jul 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 11 jul 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 10 jul 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 09 jul 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 08 jul 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 05 jul 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 03 jul 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 02 jul 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 01 jul 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 28 jun 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 27 jun 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 26 jun 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 25 jun 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 24 jun 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 21 jun 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 20 jun 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 18 jun 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 17 jun 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 14 jun 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 14 jun 2024 | 0 Dividendo | |||||
| 14 jun 2024 | 0.407 Plusvalía | |||||
| 13 jun 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 15,96 | - |
| 12 jun 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 15,94 | - |
| 11 jun 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 15,76 | - |
| 10 jun 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 15,67 | - |
| 07 jun 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,56 | - |
| 06 jun 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,56 | - |
| 05 jun 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,55 | - |
| 04 jun 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,23 | - |
| 03 jun 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,19 | - |
| 31 may 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,10 | - |
| 30 may 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,16 | - |
| 29 may 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,45 | - |
| 28 may 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,50 | - |
| 24 may 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,35 | - |
| 23 may 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,22 | - |
| 22 may 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,23 | - |
| 21 may 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,27 | - |
| 20 may 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,23 | - |
| 17 may 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,14 | - |
| 16 may 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,17 | - |
| 15 may 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,21 | - |
| 14 may 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 14,93 | - |
| 13 may 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 14,85 | - |
| 10 may 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 14,86 | - |
| 09 may 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 14,84 | - |
| *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.