Mercados españoles cerrados

Columbia Seligman Global Tech Inst (CSGZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,01+1,78 (+2,53%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202472,0172,0172,0172,0172,01-
25 abr 202470,2370,2370,2370,2370,23-
24 abr 202470,1070,1070,1070,1070,10-
23 abr 202469,7369,7369,7369,7369,73-
22 abr 202468,4768,4768,4768,4768,47-
19 abr 202467,9367,9367,9367,9367,93-
18 abr 202469,3269,3269,3269,3269,32-
17 abr 202469,9769,9769,9769,9769,97-
16 abr 202471,1771,1771,1771,1771,17-
15 abr 202471,1071,1071,1071,1071,10-
12 abr 202472,3872,3872,3872,3872,38-
11 abr 202474,0574,0574,0574,0574,05-
10 abr 202472,9972,9972,9972,9972,99-
09 abr 202474,0974,0974,0974,0974,09-
08 abr 202473,6273,6273,6273,6273,62-
05 abr 202473,5773,5773,5773,5773,57-
04 abr 202472,6672,6672,6672,6672,66-
03 abr 202473,9073,9073,9073,9073,90-
02 abr 202473,4673,4673,4673,4673,46-
01 abr 202474,1174,1174,1174,1174,11-
28 mar 202473,7573,7573,7573,7573,75-
27 mar 202473,6673,6673,6673,6673,66-
26 mar 202473,2673,2673,2673,2673,26-
25 mar 202473,2573,2573,2573,2573,25-
22 mar 202473,5973,5973,5973,5973,59-
21 mar 202473,7173,7173,7173,7173,71-
20 mar 202472,7872,7872,7872,7872,78-
19 mar 202471,8171,8171,8171,8171,81-
18 mar 202471,5571,5571,5571,5571,55-
15 mar 202470,9470,9470,9470,9470,94-
14 mar 202471,5771,5771,5771,5771,57-
13 mar 202472,1672,1672,1672,1672,16-
12 mar 202472,8872,8872,8872,8872,88-
11 mar 202471,9571,9571,9571,9571,95-
08 mar 202472,3272,3272,3272,3272,32-
07 mar 202473,6373,6373,6373,6373,63-
06 mar 202472,2372,2372,2372,2372,23-
05 mar 202471,5471,5471,5471,5471,54-
04 mar 202472,7472,7472,7472,7472,74-
01 mar 202472,9672,9672,9672,9672,96-
29 feb 202470,9470,9470,9470,9470,94-
28 feb 202470,1270,1270,1270,1270,12-
27 feb 202470,5670,5670,5670,5670,56-
26 feb 202470,4770,4770,4770,4770,47-
23 feb 202470,4170,4170,4170,4170,41-
22 feb 202470,4970,4970,4970,4970,49-
21 feb 202468,5368,5368,5368,5368,53-
20 feb 202468,8968,8968,8968,8968,89-
16 feb 202469,8469,8469,8469,8469,84-
15 feb 202471,0571,0571,0571,0571,05-
14 feb 202471,0971,0971,0971,0971,09-
13 feb 202470,0470,0470,0470,0470,04-
12 feb 202471,8071,8071,8071,8071,80-
09 feb 202471,8771,8771,8771,8771,87-
08 feb 202470,6170,6170,6170,6170,61-
07 feb 202470,1070,1070,1070,1070,10-
06 feb 202469,3469,3469,3469,3469,34-
05 feb 202469,6069,6069,6069,6069,60-
02 feb 202469,4169,4169,4169,4169,41-
01 feb 202469,1569,1569,1569,1569,15-
31 ene 202468,4168,4168,4168,4168,41-
30 ene 202470,0170,0170,0170,0170,01-
29 ene 202470,4970,4970,4970,4970,49-
26 ene 202469,8869,8869,8869,8869,88-
25 ene 202470,6370,6370,6370,6370,63-
24 ene 202470,4870,4870,4870,4870,48-
23 ene 202470,2070,2070,2070,2070,20-
22 ene 202470,0170,0170,0170,0170,01-
19 ene 202469,3569,3569,3569,3569,35-
18 ene 202467,6267,6267,6267,6267,62-
17 ene 202466,3466,3466,3466,3466,34-
16 ene 202466,8966,8966,8966,8966,89-
12 ene 202466,9266,9266,9266,9266,92-
11 ene 202466,9266,9266,9266,9266,92-
10 ene 202466,7566,7566,7566,7566,75-
09 ene 202466,3766,3766,3766,3766,37-
08 ene 202466,5466,5466,5466,5466,54-
05 ene 202464,9564,9564,9564,9564,95-
04 ene 202464,9564,9564,9564,9564,95-
03 ene 202465,4565,4565,4565,4565,45-
02 ene 202466,4166,4166,4166,4166,41-
29 dic 202367,9067,9067,9067,9067,90-
28 dic 202368,4068,4068,4068,4068,40-
27 dic 202368,4968,4968,4968,4968,49-
26 dic 202368,5968,5968,5968,5968,59-
22 dic 202368,0868,0868,0868,0868,08-
21 dic 202368,0568,0568,0568,0568,05-
20 dic 202366,8766,8766,8766,8766,87-
19 dic 202368,1168,1168,1168,1168,11-
18 dic 202367,6267,6267,6267,6267,62-
15 dic 202367,4767,4767,4767,4767,47-
14 dic 202367,2067,2067,2067,2067,20-
13 dic 202366,2366,2366,2366,2366,23-
12 dic 202365,2865,2865,2865,2865,28-
11 dic 202365,0665,0665,0665,0665,06-
11 dic 20230 Dividendo
11 dic 20234.071 Plusvalía
08 dic 202368,1668,1668,1668,1664,09-
07 dic 202367,7567,7567,7567,7563,70-
06 dic 202366,7866,7866,7866,7862,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...