Mercados españoles cerrados

Columbia Select Small Cap Value Inst3 (CSSYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,49+0,04 (+0,16%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202424,4924,4924,4924,4924,49-
02 jul 202424,4524,4524,4524,4524,45-
01 jul 202424,3524,3524,3524,3524,35-
28 jun 202424,6524,6524,6524,6524,65-
27 jun 202424,4624,4624,4624,4624,46-
26 jun 202424,2524,2524,2524,2524,25-
25 jun 202424,2424,2424,2424,2424,24-
24 jun 202424,4724,4724,4724,4724,47-
21 jun 202424,2724,2724,2724,2724,27-
20 jun 202424,2624,2624,2624,2624,26-
18 jun 202424,3024,3024,3024,3024,30-
17 jun 202424,2924,2924,2924,2924,29-
14 jun 202423,9723,9723,9723,9723,97-
13 jun 202424,3024,3024,3024,3024,30-
12 jun 202424,5324,5324,5324,5324,53-
11 jun 202424,1724,1724,1724,1724,17-
10 jun 202424,3224,3224,3224,3224,32-
07 jun 202424,2924,2924,2924,2924,29-
06 jun 202424,4824,4824,4824,4824,48-
05 jun 202424,6024,6024,6024,6024,60-
04 jun 202424,4024,4024,4024,4024,40-
03 jun 202424,7124,7124,7124,7124,71-
31 may 202424,9424,9424,9424,9424,94-
30 may 202424,6824,6824,6824,6824,68-
29 may 202424,3424,3424,3424,3424,34-
28 may 202424,7624,7624,7624,7624,76-
24 may 202424,8624,8624,8624,8624,86-
23 may 202424,6624,6624,6624,6624,66-
22 may 202425,0525,0525,0525,0525,05-
21 may 202425,2725,2725,2725,2725,27-
20 may 202425,2325,2325,2325,2325,23-
17 may 202425,3025,3025,3025,3025,30-
16 may 202425,2625,2625,2625,2625,26-
15 may 202425,3325,3325,3325,3325,33-
14 may 202425,1425,1425,1425,1425,14-
13 may 202425,0025,0025,0025,0025,00-
10 may 202425,0925,0925,0925,0925,09-
09 may 202425,1325,1325,1325,1325,13-
08 may 202424,8224,8224,8224,8224,82-
07 may 202424,8624,8624,8624,8624,86-
06 may 202424,8524,8524,8524,8524,85-
03 may 202424,5924,5924,5924,5924,59-
02 may 202424,4324,4324,4324,4324,43-
01 may 202424,1324,1324,1324,1324,13-
30 abr 202424,0024,0024,0024,0024,00-
29 abr 202424,2724,2724,2724,2724,27-
26 abr 202424,0924,0924,0924,0924,09-
25 abr 202423,9823,9823,9823,9823,98-
24 abr 202424,1624,1624,1624,1624,16-
23 abr 202424,0924,0924,0924,0924,09-
22 abr 202423,7223,7223,7223,7223,72-
19 abr 202423,5023,5023,5023,5023,50-
18 abr 202423,2923,2923,2923,2923,29-
17 abr 202423,3323,3323,3323,3323,33-
16 abr 202423,6323,6323,6323,6323,63-
15 abr 202423,6923,6923,6923,6923,69-
12 abr 202423,8723,8723,8723,8723,87-
11 abr 202424,1624,1624,1624,1624,16-
10 abr 202424,1324,1324,1324,1324,13-
09 abr 202424,6824,6824,6824,6824,68-
08 abr 202424,6424,6424,6424,6424,64-
05 abr 202424,5824,5824,5824,5824,58-
04 abr 202424,4224,4224,4224,4224,42-
03 abr 202424,7224,7224,7224,7224,72-
02 abr 202424,5924,5924,5924,5924,59-
01 abr 202424,8624,8624,8624,8624,86-
28 mar 202425,0625,0625,0625,0625,06-
27 mar 202424,9124,9124,9124,9124,91-
26 mar 202424,4024,4024,4024,4024,40-
25 mar 202424,3824,3824,3824,3824,38-
22 mar 202424,3724,3724,3724,3724,37-
21 mar 202424,5924,5924,5924,5924,59-
20 mar 202424,4024,4024,4024,4024,40-
19 mar 202423,9623,9623,9623,9623,96-
18 mar 202423,8223,8223,8223,8223,82-
15 mar 202423,9123,9123,9123,9123,91-
14 mar 202423,8523,8523,8523,8523,85-
13 mar 202424,2424,2424,2424,2424,24-
12 mar 202424,2224,2224,2224,2224,22-
11 mar 202424,2124,2124,2124,2124,21-
08 mar 202424,2424,2424,2424,2424,24-
07 mar 202424,3424,3424,3424,3424,34-
06 mar 202424,0624,0624,0624,0624,06-
05 mar 202423,9123,9123,9123,9123,91-
04 mar 202423,8323,8323,8323,8323,83-
01 mar 202423,8023,8023,8023,8023,80-
29 feb 202423,6623,6623,6623,6623,66-
28 feb 202423,4723,4723,4723,4723,47-
27 feb 202423,6923,6923,6923,6923,69-
26 feb 202423,5923,5923,5923,5923,59-
23 feb 202423,6623,6623,6623,6623,66-
22 feb 202423,6323,6323,6323,6323,63-
21 feb 202423,4523,4523,4523,4523,45-
20 feb 202423,3623,3623,3623,3623,36-
16 feb 202423,5723,5723,5723,5723,57-
15 feb 202423,6923,6923,6923,6923,69-
14 feb 202423,1423,1423,1423,1423,14-
13 feb 202422,8222,8222,8222,8222,82-
12 feb 202423,4523,4523,4523,4523,45-
09 feb 202423,1023,1023,1023,1023,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...