Mercados españoles cerrados

Columbia Select Mid Cap Gro Fd I2 (CMGVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,63+0,03 (+0,11%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202427,6027,6027,6027,6027,60-
15 may 202427,7827,7827,7827,7827,78-
14 may 202427,3027,3027,3027,3027,30-
13 may 202427,0927,0927,0927,0927,09-
10 may 202427,2827,2827,2827,2827,28-
09 may 202427,1927,1927,1927,1927,19-
08 may 202426,9726,9726,9726,9726,97-
07 may 202427,1527,1527,1527,1527,15-
06 may 202427,3927,3927,3927,3927,39-
03 may 202426,9826,9826,9826,9826,98-
02 may 202426,7626,7626,7626,7626,76-
01 may 202426,4926,4926,4926,4926,49-
30 abr 202426,4326,4326,4326,4326,43-
29 abr 202427,0027,0027,0027,0027,00-
26 abr 202426,9326,9326,9326,9326,93-
25 abr 202426,9226,9226,9226,9226,92-
24 abr 202426,9426,9426,9426,9426,94-
23 abr 202426,9126,9126,9126,9126,91-
22 abr 202426,3226,3226,3226,3226,32-
19 abr 202426,1026,1026,1026,1026,10-
18 abr 202426,4226,4226,4226,4226,42-
17 abr 202426,5626,5626,5626,5626,56-
16 abr 202426,9126,9126,9126,9126,91-
15 abr 202426,9026,9026,9026,9026,90-
12 abr 202427,3927,3927,3927,3927,39-
11 abr 202427,9227,9227,9227,9227,92-
10 abr 202427,7427,7427,7427,7427,74-
09 abr 202428,0328,0328,0328,0328,03-
08 abr 202428,0628,0628,0628,0628,06-
05 abr 202428,0628,0628,0628,0628,06-
04 abr 202427,5727,5727,5727,5727,57-
03 abr 202427,9027,9027,9027,9027,90-
02 abr 202427,7827,7827,7827,7827,78-
01 abr 202428,1628,1628,1628,1628,16-
28 mar 202428,2128,2128,2128,2128,21-
27 mar 202428,2128,2128,2128,2128,21-
26 mar 202428,1428,1428,1428,1428,14-
25 mar 202428,0628,0628,0628,0628,06-
22 mar 202428,0328,0328,0328,0328,03-
21 mar 202428,0328,0328,0328,0328,03-
20 mar 202427,8127,8127,8127,8127,81-
19 mar 202427,4027,4027,4027,4027,40-
18 mar 202427,2627,2627,2627,2627,26-
15 mar 202427,2027,2027,2027,2027,20-
14 mar 202427,3527,3527,3527,3527,35-
13 mar 202427,5727,5727,5727,5727,57-
12 mar 202427,6727,6727,6727,6727,67-
11 mar 202427,3527,3527,3527,3527,35-
08 mar 202427,5327,5327,5327,5327,53-
07 mar 202427,9127,9127,9127,9127,91-
06 mar 202427,6327,6327,6327,6327,63-
05 mar 202427,3127,3127,3127,3127,31-
04 mar 202427,8227,8227,8227,8227,82-
01 mar 202427,7727,7727,7727,7727,77-
29 feb 202427,5927,5927,5927,5927,59-
28 feb 202427,4727,4727,4727,4727,47-
27 feb 202427,4827,4827,4827,4827,48-
26 feb 202427,3627,3627,3627,3627,36-
23 feb 202427,2927,2927,2927,2927,29-
22 feb 202427,2027,2027,2027,2027,20-
21 feb 202426,6826,6826,6826,6826,68-
20 feb 202426,7926,7926,7926,7926,79-
16 feb 202427,1827,1827,1827,1827,18-
15 feb 202427,1527,1527,1527,1527,15-
14 feb 202427,1427,1427,1427,1427,14-
13 feb 202426,6226,6226,6226,6226,62-
12 feb 202426,9926,9926,9926,9926,99-
09 feb 202427,1027,1027,1027,1027,10-
08 feb 202427,0127,0127,0127,0127,01-
07 feb 202426,7726,7726,7726,7726,77-
06 feb 202426,3426,3426,3426,3426,34-
05 feb 202426,1826,1826,1826,1826,18-
02 feb 202426,2826,2826,2826,2826,28-
01 feb 202425,9325,9325,9325,9325,93-
31 ene 202425,5225,5225,5225,5225,52-
30 ene 202425,9125,9125,9125,9125,91-
29 ene 202425,9525,9525,9525,9525,95-
26 ene 202425,5025,5025,5025,5025,50-
25 ene 202425,5825,5825,5825,5825,58-
24 ene 202425,5125,5125,5125,5125,51-
23 ene 202425,6625,6625,6625,6625,66-
22 ene 202425,7025,7025,7025,7025,70-
19 ene 202425,4025,4025,4025,4025,40-
18 ene 202425,1725,1725,1725,1725,17-
17 ene 202424,8324,8324,8324,8324,83-
16 ene 202425,0125,0125,0125,0125,01-
12 ene 202425,0625,0625,0625,0625,06-
11 ene 202425,1125,1125,1125,1125,11-
10 ene 202425,0625,0625,0625,0625,06-
09 ene 202424,9124,9124,9124,9124,91-
08 ene 202424,8224,8224,8224,8224,82-
05 ene 202424,3724,3724,3724,3724,37-
04 ene 202424,3224,3224,3224,3224,32-
03 ene 202424,2724,2724,2724,2724,27-
02 ene 202424,8524,8524,8524,8524,85-
29 dic 202325,2925,2925,2925,2925,29-
28 dic 202325,4925,4925,4925,4925,49-
27 dic 202325,5025,5025,5025,5025,50-
26 dic 202325,4325,4325,4325,4325,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...