Mercados españoles cerrados

Columbia Select Large Cap Value Inst (CSVZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,65+0,08 (+0,23%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202434,6534,6534,6534,6534,65-
27 jun 202434,5734,5734,5734,5734,57-
26 jun 202434,5634,5634,5634,5634,56-
25 jun 202434,6734,6734,6734,6734,67-
24 jun 202434,8834,8834,8834,8834,88-
21 jun 202434,6434,6434,6434,6434,64-
20 jun 202434,6734,6734,6734,6734,67-
18 jun 202434,5334,5334,5334,5334,53-
17 jun 202434,3634,3634,3634,3634,36-
14 jun 202434,2634,2634,2634,2634,26-
13 jun 202434,4134,4134,4134,4134,41-
12 jun 202434,4834,4834,4834,4834,48-
11 jun 202434,4434,4434,4434,4434,44-
10 jun 202434,6934,6934,6934,6934,69-
07 jun 202434,5234,5234,5234,5234,52-
06 jun 202434,7634,7634,7634,7634,76-
05 jun 202434,7834,7834,7834,7834,78-
04 jun 202434,6734,6734,6734,6734,67-
03 jun 202434,8734,8734,8734,8734,87-
31 may 202435,1035,1035,1035,1035,10-
30 may 202434,5134,5134,5134,5134,51-
29 may 202434,2634,2634,2634,2634,26-
28 may 202434,6534,6534,6534,6534,65-
24 may 202434,7034,7034,7034,7034,70-
23 may 202434,5434,5434,5434,5434,54-
22 may 202435,0235,0235,0235,0235,02-
21 may 202435,2735,2735,2735,2735,27-
20 may 202435,1935,1935,1935,1935,19-
17 may 202435,2935,2935,2935,2935,29-
16 may 202435,1435,1435,1435,1435,14-
15 may 202435,2135,2135,2135,2135,21-
14 may 202434,9634,9634,9634,9634,96-
13 may 202434,7634,7634,7634,7634,76-
10 may 202434,7634,7634,7634,7634,76-
09 may 202434,7134,7134,7134,7134,71-
08 may 202434,3134,3134,3134,3134,31-
07 may 202434,2434,2434,2434,2434,24-
06 may 202434,1734,1734,1734,1734,17-
03 may 202433,9333,9333,9333,9333,93-
02 may 202433,8133,8133,8133,8133,81-
01 may 202433,5133,5133,5133,5133,51-
30 abr 202433,5533,5533,5533,5533,55-
29 abr 202434,1134,1134,1134,1134,11-
26 abr 202433,8633,8633,8633,8633,86-
25 abr 202433,7533,7533,7533,7533,75-
24 abr 202433,9433,9433,9433,9433,94-
23 abr 202433,9433,9433,9433,9433,94-
22 abr 202433,6633,6633,6633,6633,66-
19 abr 202433,5233,5233,5233,5233,52-
18 abr 202433,2433,2433,2433,2433,24-
17 abr 202433,1133,1133,1133,1133,11-
16 abr 202433,0233,0233,0233,0233,02-
15 abr 202433,3333,3333,3333,3333,33-
12 abr 202433,5033,5033,5033,5033,50-
11 abr 202434,1034,1034,1034,1034,10-
10 abr 202434,2134,2134,2134,2134,21-
09 abr 202434,6734,6734,6734,6734,67-
08 abr 202434,4934,4934,4934,4934,49-
05 abr 202434,4534,4534,4534,4534,45-
04 abr 202434,2134,2134,2134,2134,21-
03 abr 202434,4734,4734,4734,4734,47-
02 abr 202434,3834,3834,3834,3834,38-
01 abr 202434,5434,5434,5434,5434,54-
28 mar 202434,5434,5434,5434,5434,54-
27 mar 202434,3534,3534,3534,3534,35-
26 mar 202433,8233,8233,8233,8233,82-
25 mar 202433,8733,8733,8733,8733,87-
22 mar 202433,8633,8633,8633,8633,86-
21 mar 202434,0534,0534,0534,0534,05-
20 mar 202433,7833,7833,7833,7833,78-
19 mar 202433,4933,4933,4933,4933,49-
18 mar 202433,4133,4133,4133,4133,41-
15 mar 202433,3133,3133,3133,3133,31-
14 mar 202433,2433,2433,2433,2433,24-
13 mar 202433,4133,4133,4133,4133,41-
12 mar 202433,1933,1933,1933,1933,19-
11 mar 202433,3533,3533,3533,3533,35-
08 mar 202433,1733,1733,1733,1733,17-
07 mar 202433,2233,2233,2233,2233,22-
06 mar 202432,9632,9632,9632,9632,96-
05 mar 202432,7332,7332,7332,7332,73-
04 mar 202432,8332,8332,8332,8332,83-
01 mar 202432,5832,5832,5832,5832,58-
29 feb 202432,3732,3732,3732,3732,37-
28 feb 202432,1232,1232,1232,1232,12-
27 feb 202432,2532,2532,2532,2532,25-
26 feb 202432,1632,1632,1632,1632,16-
23 feb 202432,4032,4032,4032,4032,40-
22 feb 202432,2732,2732,2732,2732,27-
21 feb 202432,1032,1032,1032,1032,10-
20 feb 202431,8731,8731,8731,8731,87-
16 feb 202431,9731,9731,9731,9731,97-
15 feb 202432,0032,0032,0032,0032,00-
14 feb 202431,5231,5231,5231,5231,52-
13 feb 202431,3231,3231,3231,3231,32-
12 feb 202431,9931,9931,9931,9931,99-
09 feb 202431,7331,7331,7331,7331,73-
08 feb 202431,5931,5931,5931,5931,59-
07 feb 202431,6431,6431,6431,6431,64-
06 feb 202431,5831,5831,5831,5831,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...