Mercados españoles cerrados en 4 hrs 41 min

Columbia Select Mid Cap Gro Fd AD (CPGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,15-0,31 (-1,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202428,1528,1528,1528,1528,15-
22 may 202428,4628,4628,4628,4628,46-
21 may 202428,6428,6428,6428,6428,64-
20 may 202428,8128,8128,8128,8128,81-
17 may 202428,6728,6728,6728,6728,67-
16 may 202428,6528,6528,6528,6528,65-
15 may 202428,8328,8328,8328,8328,83-
14 may 202428,3328,3328,3328,3328,33-
13 may 202428,1228,1228,1228,1228,12-
10 may 202428,3128,3128,3128,3128,31-
09 may 202428,2228,2228,2228,2228,22-
08 may 202427,9927,9927,9927,9927,99-
07 may 202428,1828,1828,1828,1828,18-
06 may 202428,4328,4328,4328,4328,43-
03 may 202428,0028,0028,0028,0028,00-
02 may 202427,7727,7727,7727,7727,77-
01 may 202427,4927,4927,4927,4927,49-
30 abr 202427,4327,4327,4327,4327,43-
29 abr 202428,0228,0228,0228,0228,02-
26 abr 202427,9527,9527,9527,9527,95-
25 abr 202427,9427,9427,9427,9427,94-
24 abr 202427,9627,9627,9627,9627,96-
23 abr 202427,9327,9327,9327,9327,93-
22 abr 202427,3227,3227,3227,3227,32-
19 abr 202427,0927,0927,0927,0927,09-
18 abr 202427,4327,4327,4327,4327,43-
17 abr 202427,5727,5727,5727,5727,57-
16 abr 202427,9327,9327,9327,9327,93-
15 abr 202427,9227,9227,9227,9227,92-
12 abr 202428,4328,4328,4328,4328,43-
11 abr 202428,9828,9828,9828,9828,98-
10 abr 202428,8028,8028,8028,8028,80-
09 abr 202429,0929,0929,0929,0929,09-
08 abr 202429,1229,1229,1229,1229,12-
05 abr 202429,1329,1329,1329,1329,13-
04 abr 202428,6128,6128,6128,6128,61-
03 abr 202428,9528,9528,9528,9528,95-
02 abr 202428,8328,8328,8328,8328,83-
01 abr 202429,2329,2329,2329,2329,23-
28 mar 202429,2829,2829,2829,2829,28-
27 mar 202429,2829,2829,2829,2829,28-
26 mar 202429,2029,2029,2029,2029,20-
25 mar 202429,1229,1229,1229,1229,12-
22 mar 202429,1029,1029,1029,1029,10-
21 mar 202429,0929,0929,0929,0929,09-
20 mar 202428,8728,8728,8728,8728,87-
19 mar 202428,4428,4428,4428,4428,44-
18 mar 202428,3028,3028,3028,3028,30-
15 mar 202428,2328,2328,2328,2328,23-
14 mar 202428,3928,3928,3928,3928,39-
13 mar 202428,6128,6128,6128,6128,61-
12 mar 202428,7228,7228,7228,7228,72-
11 mar 202428,3928,3928,3928,3928,39-
08 mar 202428,5828,5828,5828,5828,58-
07 mar 202428,9728,9728,9728,9728,97-
06 mar 202428,6828,6828,6828,6828,68-
05 mar 202428,3428,3428,3428,3428,34-
04 mar 202428,8728,8728,8728,8728,87-
01 mar 202428,8228,8228,8228,8228,82-
29 feb 202428,6428,6428,6428,6428,64-
28 feb 202428,5128,5128,5128,5128,51-
27 feb 202428,5328,5328,5328,5328,53-
26 feb 202428,4028,4028,4028,4028,40-
23 feb 202428,3328,3328,3328,3328,33-
22 feb 202428,2428,2428,2428,2428,24-
21 feb 202427,6927,6927,6927,6927,69-
20 feb 202427,8127,8127,8127,8127,81-
16 feb 202428,2228,2228,2228,2228,22-
15 feb 202428,1828,1828,1828,1828,18-
14 feb 202428,1728,1728,1728,1728,17-
13 feb 202427,6327,6327,6327,6327,63-
12 feb 202428,0228,0228,0228,0228,02-
09 feb 202428,1328,1328,1328,1328,13-
08 feb 202428,0328,0328,0328,0328,03-
07 feb 202427,7927,7927,7927,7927,79-
06 feb 202427,3427,3427,3427,3427,34-
05 feb 202427,1727,1727,1727,1727,17-
02 feb 202427,2727,2727,2727,2727,27-
01 feb 202426,9126,9126,9126,9126,91-
31 ene 202426,4926,4926,4926,4926,49-
30 ene 202426,9026,9026,9026,9026,90-
29 ene 202426,9326,9326,9326,9326,93-
26 ene 202426,4726,4726,4726,4726,47-
25 ene 202426,5526,5526,5526,5526,55-
24 ene 202426,4826,4826,4826,4826,48-
23 ene 202426,6426,6426,6426,6426,64-
22 ene 202426,6726,6726,6726,6726,67-
19 ene 202426,3626,3626,3626,3626,36-
18 ene 202426,1326,1326,1326,1326,13-
17 ene 202425,7825,7825,7825,7825,78-
16 ene 202425,9625,9625,9625,9625,96-
12 ene 202426,0126,0126,0126,0126,01-
11 ene 202426,0626,0626,0626,0626,06-
10 ene 202426,0126,0126,0126,0126,01-
09 ene 202425,8625,8625,8625,8625,86-
08 ene 202425,7725,7725,7725,7725,77-
05 ene 202425,3025,3025,3025,3025,30-
04 ene 202425,2425,2425,2425,2425,24-
03 ene 202425,1925,1925,1925,1925,19-
02 ene 202425,8025,8025,8025,8025,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...