Mercados españoles cerrados

Columbia Select Mid Cap Gro Fd C (CMCCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,96-0,13 (-0,86%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202414,9614,9614,9614,9614,96-
13 jun 202415,0915,0915,0915,0915,09-
12 jun 202415,2115,2115,2115,2115,21-
11 jun 202414,9414,9414,9414,9414,94-
10 jun 202414,9614,9614,9614,9614,96-
07 jun 202414,7914,7914,7914,7914,79-
06 jun 202414,8714,8714,8714,8714,87-
05 jun 202414,9714,9714,9714,9714,97-
04 jun 202414,7014,7014,7014,7014,70-
03 jun 202414,7614,7614,7614,7614,76-
31 may 202414,8214,8214,8214,8214,82-
30 may 202414,9114,9114,9114,9114,91-
29 may 202415,0315,0315,0315,0315,03-
28 may 202415,1615,1615,1615,1615,16-
24 may 202415,2515,2515,2515,2515,25-
23 may 202415,0315,0315,0315,0315,03-
22 may 202415,2015,2015,2015,2015,20-
21 may 202415,2915,2915,2915,2915,29-
20 may 202415,3915,3915,3915,3915,39-
17 may 202415,3115,3115,3115,3115,31-
16 may 202415,3015,3015,3015,3015,30-
15 may 202415,4015,4015,4015,4015,40-
14 may 202415,1315,1315,1315,1315,13-
13 may 202415,0215,0215,0215,0215,02-
10 may 202415,1215,1215,1215,1215,12-
09 may 202415,0715,0715,0715,0715,07-
08 may 202414,9514,9514,9514,9514,95-
07 may 202415,0515,0515,0515,0515,05-
06 may 202415,1915,1915,1915,1915,19-
03 may 202414,9614,9614,9614,9614,96-
02 may 202414,8414,8414,8414,8414,84-
01 may 202414,6914,6914,6914,6914,69-
30 abr 202414,6514,6514,6514,6514,65-
29 abr 202414,9714,9714,9714,9714,97-
26 abr 202414,9314,9314,9314,9314,93-
25 abr 202414,9314,9314,9314,9314,93-
24 abr 202414,9414,9414,9414,9414,94-
23 abr 202414,9214,9214,9214,9214,92-
22 abr 202414,6014,6014,6014,6014,60-
19 abr 202414,4814,4814,4814,4814,48-
18 abr 202414,6614,6614,6614,6614,66-
17 abr 202414,7414,7414,7414,7414,74-
16 abr 202414,9314,9314,9314,9314,93-
15 abr 202414,9214,9214,9214,9214,92-
12 abr 202415,2015,2015,2015,2015,20-
11 abr 202415,4915,4915,4915,4915,49-
10 abr 202415,3915,3915,3915,3915,39-
09 abr 202415,5515,5515,5515,5515,55-
08 abr 202415,5715,5715,5715,5715,57-
05 abr 202415,5715,5715,5715,5715,57-
04 abr 202415,3015,3015,3015,3015,30-
03 abr 202415,4815,4815,4815,4815,48-
02 abr 202415,4215,4215,4215,4215,42-
01 abr 202415,6315,6315,6315,6315,63-
28 mar 202415,6615,6615,6615,6615,66-
27 mar 202415,6615,6615,6615,6615,66-
26 mar 202415,6215,6215,6215,6215,62-
25 mar 202415,5715,5715,5715,5715,57-
22 mar 202415,5615,5615,5615,5615,56-
21 mar 202415,5615,5615,5615,5615,56-
20 mar 202415,4415,4415,4415,4415,44-
19 mar 202415,2115,2115,2115,2115,21-
18 mar 202415,1415,1415,1415,1415,14-
15 mar 202415,1015,1015,1015,1015,10-
14 mar 202415,1915,1915,1915,1915,19-
13 mar 202415,3115,3115,3115,3115,31-
12 mar 202415,3615,3615,3615,3615,36-
11 mar 202415,1915,1915,1915,1915,19-
08 mar 202415,2915,2915,2915,2915,29-
07 mar 202415,5015,5015,5015,5015,50-
06 mar 202415,3515,3515,3515,3515,35-
05 mar 202415,1715,1715,1715,1715,17-
04 mar 202415,4515,4515,4515,4515,45-
01 mar 202415,4215,4215,4215,4215,42-
29 feb 202415,3315,3315,3315,3315,33-
28 feb 202415,2615,2615,2615,2615,26-
27 feb 202415,2715,2715,2715,2715,27-
26 feb 202415,2015,2015,2015,2015,20-
23 feb 202415,1615,1615,1615,1615,16-
22 feb 202415,1115,1115,1115,1115,11-
21 feb 202414,8214,8214,8214,8214,82-
20 feb 202414,8914,8914,8914,8914,89-
16 feb 202415,1115,1115,1115,1115,11-
15 feb 202415,0915,0915,0915,0915,09-
14 feb 202415,0815,0815,0815,0815,08-
13 feb 202414,7914,7914,7914,7914,79-
12 feb 202415,0015,0015,0015,0015,00-
09 feb 202415,0615,0615,0615,0615,06-
08 feb 202415,0115,0115,0115,0115,01-
07 feb 202414,8814,8814,8814,8814,88-
06 feb 202414,6414,6414,6414,6414,64-
05 feb 202414,5514,5514,5514,5514,55-
02 feb 202414,6114,6114,6114,6114,61-
01 feb 202414,4114,4114,4114,4114,41-
31 ene 202414,1914,1914,1914,1914,19-
30 ene 202414,4114,4114,4114,4114,41-
29 ene 202414,4314,4314,4314,4314,43-
26 ene 202414,1814,1814,1814,1814,18-
25 ene 202414,2214,2214,2214,2214,22-
24 ene 202414,1814,1814,1814,1814,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...