Mercados españoles cerrados

Columbia Select Small Cap Value Adv (CSPRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,65+0,17 (+0,72%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202423,6523,6523,6523,6523,65-
27 jun 202423,4823,4823,4823,4823,48-
26 jun 202423,2723,2723,2723,2723,27-
25 jun 202423,2723,2723,2723,2723,27-
24 jun 202423,4823,4823,4823,4823,48-
21 jun 202423,2923,2923,2923,2923,29-
20 jun 202423,2823,2823,2823,2823,28-
18 jun 202423,3223,3223,3223,3223,32-
17 jun 202423,3223,3223,3223,3223,32-
14 jun 202423,0023,0023,0023,0023,00-
13 jun 202423,3223,3223,3223,3223,32-
12 jun 202423,5423,5423,5423,5423,54-
11 jun 202423,2023,2023,2023,2023,20-
10 jun 202423,3423,3423,3423,3423,34-
07 jun 202423,3123,3123,3123,3123,31-
06 jun 202423,5023,5023,5023,5023,50-
05 jun 202423,6123,6123,6123,6123,61-
04 jun 202423,4223,4223,4223,4223,42-
03 jun 202423,7223,7223,7223,7223,72-
31 may 202423,9423,9423,9423,9423,94-
30 may 202423,6823,6823,6823,6823,68-
29 may 202423,3623,3623,3623,3623,36-
28 may 202423,7623,7623,7623,7623,76-
24 may 202423,8623,8623,8623,8623,86-
23 may 202423,6723,6723,6723,6723,67-
22 may 202424,0524,0524,0524,0524,05-
21 may 202424,2524,2524,2524,2524,25-
20 may 202424,2224,2224,2224,2224,22-
17 may 202424,2824,2824,2824,2824,28-
16 may 202424,2424,2424,2424,2424,24-
15 may 202424,3124,3124,3124,3124,31-
14 may 202424,1324,1324,1324,1324,13-
13 may 202424,0024,0024,0024,0024,00-
10 may 202424,0824,0824,0824,0824,08-
09 may 202424,1224,1224,1224,1224,12-
08 may 202423,8223,8223,8223,8223,82-
07 may 202423,8623,8623,8623,8623,86-
06 may 202423,8523,8523,8523,8523,85-
03 may 202423,6123,6123,6123,6123,61-
02 may 202423,4523,4523,4523,4523,45-
01 may 202423,1623,1623,1623,1623,16-
30 abr 202423,0323,0323,0323,0323,03-
29 abr 202423,3023,3023,3023,3023,30-
26 abr 202423,1223,1223,1223,1223,12-
25 abr 202423,0223,0223,0223,0223,02-
24 abr 202423,1923,1923,1923,1923,19-
23 abr 202423,1323,1323,1323,1323,13-
22 abr 202422,7622,7622,7622,7622,76-
19 abr 202422,5622,5622,5622,5622,56-
18 abr 202422,3622,3622,3622,3622,36-
17 abr 202422,4022,4022,4022,4022,40-
16 abr 202422,6822,6822,6822,6822,68-
15 abr 202422,7422,7422,7422,7422,74-
12 abr 202422,9122,9122,9122,9122,91-
11 abr 202423,1923,1923,1923,1923,19-
10 abr 202423,1723,1723,1723,1723,17-
09 abr 202423,6923,6923,6923,6923,69-
08 abr 202423,6523,6523,6523,6523,65-
05 abr 202423,5923,5923,5923,5923,59-
04 abr 202423,4423,4423,4423,4423,44-
03 abr 202423,7323,7323,7323,7323,73-
02 abr 202423,6123,6123,6123,6123,61-
01 abr 202423,8623,8623,8623,8623,86-
28 mar 202424,0624,0624,0624,0624,06-
27 mar 202423,9223,9223,9223,9223,92-
26 mar 202423,4223,4223,4223,4223,42-
25 mar 202423,4123,4123,4123,4123,41-
22 mar 202423,3923,3923,3923,3923,39-
21 mar 202423,6023,6023,6023,6023,60-
20 mar 202423,4323,4323,4323,4323,43-
19 mar 202423,0023,0023,0023,0023,00-
18 mar 202422,8622,8622,8622,8622,86-
15 mar 202422,9522,9522,9522,9522,95-
14 mar 202422,9022,9022,9022,9022,90-
13 mar 202423,2723,2723,2723,2723,27-
12 mar 202423,2523,2523,2523,2523,25-
11 mar 202423,2423,2423,2423,2423,24-
08 mar 202423,2823,2823,2823,2823,28-
07 mar 202423,3723,3723,3723,3723,37-
06 mar 202423,1023,1023,1023,1023,10-
05 mar 202422,9622,9622,9622,9622,96-
04 mar 202422,8822,8822,8822,8822,88-
01 mar 202422,8522,8522,8522,8522,85-
29 feb 202422,7122,7122,7122,7122,71-
28 feb 202422,5322,5322,5322,5322,53-
27 feb 202422,7522,7522,7522,7522,75-
26 feb 202422,6522,6522,6522,6522,65-
23 feb 202422,7222,7222,7222,7222,72-
22 feb 202422,6922,6922,6922,6922,69-
21 feb 202422,5222,5222,5222,5222,52-
20 feb 202422,4322,4322,4322,4322,43-
16 feb 202422,6322,6322,6322,6322,63-
15 feb 202422,7522,7522,7522,7522,75-
14 feb 202422,2222,2222,2222,2222,22-
13 feb 202421,9121,9121,9121,9121,91-
12 feb 202422,5122,5122,5122,5122,51-
09 feb 202422,1822,1822,1822,1822,18-
08 feb 202422,0122,0122,0122,0122,01-
07 feb 202421,8821,8821,8821,8821,88-
06 feb 202421,7621,7621,7621,7621,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...