Mercados españoles cerrados en 2 hrs 49 min

Columbia Large Cap Index Inst2 (CLXRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,44+0,01 (+0,02%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202456,4456,4456,4456,4456,44-
23 abr 202456,4356,4356,4356,4356,43-
22 abr 202455,7655,7655,7655,7655,76-
19 abr 202455,2855,2855,2855,2855,28-
18 abr 202455,7655,7655,7655,7655,76-
17 abr 202455,8855,8855,8855,8855,88-
16 abr 202456,2156,2156,2156,2156,21-
15 abr 202456,3256,3256,3256,3256,32-
12 abr 202457,0157,0157,0157,0157,01-
11 abr 202457,8557,8557,8557,8557,85-
10 abr 202457,4257,4257,4257,4257,42-
09 abr 202457,9757,9757,9757,9757,97-
08 abr 202457,8757,8757,8757,8757,87-
05 abr 202457,8957,8957,8957,8957,89-
04 abr 202457,2657,2657,2657,2657,26-
03 abr 202457,9757,9757,9757,9757,97-
02 abr 202457,9057,9057,9057,9057,90-
01 abr 202458,3258,3258,3258,3258,32-
28 mar 202458,4458,4458,4458,4458,44-
27 mar 202458,3858,3858,3858,3858,38-
26 mar 202457,8757,8757,8757,8757,87-
25 mar 202458,0358,0358,0358,0358,03-
22 mar 202458,2158,2158,2158,2158,21-
21 mar 202458,2958,2958,2958,2958,29-
20 mar 202458,1058,1058,1058,1058,10-
19 mar 202457,5857,5857,5857,5857,58-
18 mar 202457,2657,2657,2657,2657,26-
15 mar 202456,9056,9056,9056,9056,90-
14 mar 202457,2757,2757,2757,2757,27-
13 mar 202457,4257,4257,4257,4257,42-
12 mar 202457,5357,5357,5357,5357,53-
11 mar 202456,8956,8956,8956,8956,89-
08 mar 202456,9556,9556,9556,9556,95-
07 mar 202457,3257,3257,3257,3257,32-
06 mar 202456,7356,7356,7356,7356,73-
05 mar 202456,4456,4456,4456,4456,44-
04 mar 202457,0257,0257,0257,0257,02-
01 mar 202457,0957,0957,0957,0957,09-
29 feb 202456,6356,6356,6356,6356,63-
28 feb 202456,3256,3256,3256,3256,32-
27 feb 202456,4156,4156,4156,4156,41-
26 feb 202456,3156,3156,3156,3156,31-
23 feb 202456,5356,5356,5356,5356,53-
22 feb 202456,5156,5156,5156,5156,51-
21 feb 202455,3455,3455,3455,3455,34-
20 feb 202455,2655,2655,2655,2655,26-
16 feb 202455,6055,6055,6055,6055,60-
15 feb 202455,8655,8655,8655,8655,86-
14 feb 202455,5255,5255,5255,5255,52-
13 feb 202454,9854,9854,9854,9854,98-
12 feb 202455,7455,7455,7455,7455,74-
09 feb 202455,7955,7955,7955,7955,79-
08 feb 202455,4755,4755,4755,4755,47-
07 feb 202455,4355,4355,4355,4355,43-
06 feb 202454,9854,9854,9854,9854,98-
05 feb 202454,8554,8554,8554,8554,85-
02 feb 202455,0355,0355,0355,0355,03-
01 feb 202454,4454,4454,4454,4454,44-
31 ene 202453,7753,7753,7753,7753,77-
30 ene 202454,6554,6554,6554,6554,65-
29 ene 202454,6854,6854,6854,6854,68-
26 ene 202454,2654,2654,2654,2654,26-
25 ene 202454,3054,3054,3054,3054,30-
24 ene 202454,0154,0154,0154,0154,01-
23 ene 202453,9753,9753,9753,9753,97-
22 ene 202453,8153,8153,8153,8153,81-
19 ene 202453,6953,6953,6953,6953,69-
18 ene 202453,0453,0453,0453,0453,04-
17 ene 202452,5752,5752,5752,5752,57-
16 ene 202452,8752,8752,8752,8752,87-
12 ene 202453,0653,0653,0653,0653,06-
11 ene 202453,0253,0253,0253,0253,02-
10 ene 202453,0653,0653,0653,0653,06-
09 ene 202452,7652,7652,7652,7652,76-
08 ene 202452,8352,8352,8352,8352,83-
05 ene 202452,0952,0952,0952,0952,09-
04 ene 202452,0052,0052,0052,0052,00-
03 ene 202452,1752,1752,1752,1752,17-
02 ene 202452,5952,5952,5952,5952,59-
29 dic 202352,8952,8952,8952,8952,89-
28 dic 202353,0453,0453,0453,0453,04-
27 dic 202353,0153,0153,0153,0153,01-
26 dic 202352,9352,9352,9352,9352,93-
22 dic 202352,7152,7152,7152,7152,71-
21 dic 202352,6252,6252,6252,6252,62-
20 dic 202352,0952,0952,0952,0952,09-
19 dic 202352,8652,8652,8652,8652,86-
18 dic 202352,5452,5452,5452,5452,54-
15 dic 202352,3152,3152,3152,3152,31-
14 dic 202352,3152,3152,3152,3152,31-
13 dic 202352,1652,1652,1652,1652,16-
12 dic 202351,4551,4551,4551,4551,45-
12 dic 20230.619 Dividendo
12 dic 20232.288 Plusvalía
11 dic 202354,1154,1154,1154,1151,20-
08 dic 202353,9053,9053,9053,9051,00-
07 dic 202353,6853,6853,6853,6850,80-
06 dic 202353,2553,2553,2553,2550,39-
05 dic 202353,4653,4653,4653,4650,59-
04 dic 202353,4853,4853,4853,4850,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...