Mercados españoles cerrados

Columbia Contrarian Core Inst3 (COFYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,36+0,01 (+0,03%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202436,3636,3636,3636,3636,36-
16 may 202436,3536,3536,3536,3536,35-
15 may 202436,4136,4136,4136,4136,41-
14 may 202435,9735,9735,9735,9735,97-
13 may 202435,8435,8435,8435,8435,84-
10 may 202435,8535,8535,8535,8535,85-
09 may 202435,8235,8235,8235,8235,82-
08 may 202435,6235,6235,6235,6235,62-
07 may 202435,6235,6235,6235,6235,62-
06 may 202435,5635,5635,5635,5635,56-
03 may 202435,1935,1935,1935,1935,19-
02 may 202434,7934,7934,7934,7934,79-
01 may 202434,4634,4634,4634,4634,46-
30 abr 202434,5134,5134,5134,5134,51-
29 abr 202435,0535,0535,0535,0535,05-
26 abr 202435,0035,0035,0035,0035,00-
25 abr 202434,5934,5934,5934,5934,59-
24 abr 202434,7634,7634,7634,7634,76-
23 abr 202434,7834,7834,7834,7834,78-
22 abr 202434,3434,3434,3434,3434,34-
19 abr 202434,0234,0234,0234,0234,02-
18 abr 202434,3434,3434,3434,3434,34-
17 abr 202434,4034,4034,4034,4034,40-
16 abr 202434,5934,5934,5934,5934,59-
15 abr 202434,6634,6634,6634,6634,66-
12 abr 202435,0535,0535,0535,0535,05-
11 abr 202435,5835,5835,5835,5835,58-
10 abr 202435,2735,2735,2735,2735,27-
09 abr 202435,5535,5535,5535,5535,55-
08 abr 202435,4535,4535,4535,4535,45-
05 abr 202435,4835,4835,4835,4835,48-
04 abr 202435,0235,0235,0235,0235,02-
03 abr 202435,4835,4835,4835,4835,48-
02 abr 202435,4135,4135,4135,4135,41-
01 abr 202435,6435,6435,6435,6435,64-
28 mar 202435,6735,6735,6735,6735,67-
27 mar 202435,6635,6635,6635,6635,66-
26 mar 202435,3735,3735,3735,3735,37-
25 mar 202435,5035,5035,5035,5035,50-
22 mar 202435,6435,6435,6435,6435,64-
21 mar 202435,7135,7135,7135,7135,71-
20 mar 202435,6135,6135,6135,6135,61-
19 mar 202435,3335,3335,3335,3335,33-
18 mar 202435,1835,1835,1835,1835,18-
15 mar 202435,0135,0135,0135,0135,01-
14 mar 202435,2935,2935,2935,2935,29-
13 mar 202435,4035,4035,4035,4035,40-
12 mar 202435,4635,4635,4635,4635,46-
11 mar 202435,0935,0935,0935,0935,09-
08 mar 202435,1535,1535,1535,1535,15-
07 mar 202435,3735,3735,3735,3735,37-
06 mar 202434,9834,9834,9834,9834,98-
05 mar 202434,7934,7934,7934,7934,79-
04 mar 202435,1035,1035,1035,1035,10-
01 mar 202435,1235,1235,1235,1235,12-
29 feb 202434,8734,8734,8734,8734,87-
28 feb 202434,6534,6534,6534,6534,65-
27 feb 202434,7334,7334,7334,7334,73-
26 feb 202434,6434,6434,6434,6434,64-
23 feb 202434,8034,8034,8034,8034,80-
22 feb 202434,7534,7534,7534,7534,75-
21 feb 202434,0134,0134,0134,0134,01-
20 feb 202434,0034,0034,0034,0034,00-
16 feb 202434,2234,2234,2234,2234,22-
15 feb 202434,3934,3934,3934,3934,39-
14 feb 202434,1734,1734,1734,1734,17-
13 feb 202433,7633,7633,7633,7633,76-
12 feb 202434,2234,2234,2234,2234,22-
09 feb 202434,2434,2434,2434,2434,24-
08 feb 202434,0434,0434,0434,0434,04-
07 feb 202434,0334,0334,0334,0334,03-
06 feb 202433,7133,7133,7133,7133,71-
05 feb 202433,6233,6233,6233,6233,62-
02 feb 202433,7033,7033,7033,7033,70-
01 feb 202433,2633,2633,2633,2633,26-
31 ene 202432,8732,8732,8732,8732,87-
30 ene 202433,4533,4533,4533,4533,45-
29 ene 202433,5033,5033,5033,5033,50-
26 ene 202433,2333,2333,2333,2333,23-
25 ene 202433,2233,2233,2233,2233,22-
24 ene 202432,9532,9532,9532,9532,95-
23 ene 202432,9432,9432,9432,9432,94-
22 ene 202432,8032,8032,8032,8032,80-
19 ene 202432,7232,7232,7232,7232,72-
18 ene 202432,3332,3332,3332,3332,33-
17 ene 202432,0432,0432,0432,0432,04-
16 ene 202432,2032,2032,2032,2032,20-
12 ene 202432,3532,3532,3532,3532,35-
11 ene 202432,3432,3432,3432,3432,34-
10 ene 202432,3532,3532,3532,3532,35-
09 ene 202432,1732,1732,1732,1732,17-
08 ene 202432,1932,1932,1932,1932,19-
05 ene 202431,7531,7531,7531,7531,75-
04 ene 202431,7031,7031,7031,7031,70-
03 ene 202431,8031,8031,8031,8031,80-
02 ene 202432,0532,0532,0532,0532,05-
29 dic 202332,2832,2832,2832,2832,28-
28 dic 202332,3832,3832,3832,3832,38-
27 dic 202332,3532,3532,3532,3532,35-
26 dic 202332,3032,3032,3032,3032,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...