Mercados españoles cerrados en 56 mins
IBEX 35
11.031,90 -87,00 (-0,78%) Euro Stoxx 50
4.916,11 -19,86 (-0,40%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,37 +0,36 (+0,42%) Oro
2.308,60 -22,20 (-0,95%) Bitcoin EUR
57.787,07 -189,41 (-0,33%)
Columbia Small Cap Growth Inst3 (CSGYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 24 jun 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 21 jun 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 20 jun 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 18 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 17 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 14 jun 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 13 jun 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 12 jun 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 11 jun 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 10 jun 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 07 jun 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 06 jun 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 05 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 04 jun 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 03 jun 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 31 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 30 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 29 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 28 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 24 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 23 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 22 may 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 21 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 20 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 17 may 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 16 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 15 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 14 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 13 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 10 may 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 09 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 08 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 07 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 06 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 03 may 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 02 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 01 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 30 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 29 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 26 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 25 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 24 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 23 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 22 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 19 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 18 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 17 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 16 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 15 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 12 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 11 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 10 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 09 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 08 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 05 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 04 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 03 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 02 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 01 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 28 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 27 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 26 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 25 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 22 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 21 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 20 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 19 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 18 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 15 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 14 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 13 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 12 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 11 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 08 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 07 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 06 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 05 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 04 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 01 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 29 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 28 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 27 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 26 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 23 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 22 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 21 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 20 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 16 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 15 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 13 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 12 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 09 feb 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 08 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 07 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 06 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 05 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 02 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.