Mercados españoles cerrados

Columbia Global Technology Growth C (CTHCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,19+1,40 (+2,27%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202461,7961,7961,7961,7961,79-
01 may 202460,8860,8860,8860,8860,88-
30 abr 202461,6461,6461,6461,6461,64-
29 abr 202462,9962,9962,9962,9962,99-
26 abr 202463,0363,0363,0363,0363,03-
25 abr 202461,6661,6661,6661,6661,66-
24 abr 202461,6261,6261,6261,6261,62-
23 abr 202461,6361,6361,6361,6361,63-
22 abr 202460,4660,4660,4660,4660,46-
19 abr 202459,7659,7659,7659,7659,76-
18 abr 202461,5061,5061,5061,5061,50-
17 abr 202462,0362,0362,0362,0362,03-
16 abr 202463,1663,1663,1663,1663,16-
15 abr 202462,9462,9462,9462,9462,94-
12 abr 202464,1864,1864,1864,1864,18-
11 abr 202465,4365,4365,4365,4365,43-
10 abr 202464,2264,2264,2264,2264,22-
09 abr 202464,7364,7364,7364,7364,73-
08 abr 202464,6464,6464,6464,6464,64-
05 abr 202464,7264,7264,7264,7264,72-
04 abr 202463,7163,7163,7163,7163,71-
03 abr 202464,9164,9164,9164,9164,91-
02 abr 202464,6764,6764,6764,6764,67-
01 abr 202465,2165,2165,2165,2165,21-
28 mar 202464,9264,9264,9264,9264,92-
27 mar 202464,9664,9664,9664,9664,96-
26 mar 202465,0065,0065,0065,0065,00-
25 mar 202465,3365,3365,3365,3365,33-
22 mar 202465,6065,6065,6065,6065,60-
21 mar 202465,5065,5065,5065,5065,50-
20 mar 202464,9764,9764,9764,9764,97-
19 mar 202464,1064,1064,1064,1064,10-
18 mar 202463,7863,7863,7863,7863,78-
15 mar 202463,2863,2863,2863,2863,28-
14 mar 202464,1764,1764,1764,1764,17-
13 mar 202464,4264,4264,4264,4264,42-
12 mar 202465,0465,0465,0465,0465,04-
11 mar 202463,7063,7063,7063,7063,70-
08 mar 202464,2264,2264,2264,2264,22-
07 mar 202465,5465,5465,5465,5465,54-
06 mar 202464,3464,3464,3464,3464,34-
05 mar 202463,6163,6163,6163,6163,61-
04 mar 202464,9364,9364,9364,9364,93-
01 mar 202464,9264,9264,9264,9264,92-
29 feb 202463,6063,6063,6063,6063,60-
28 feb 202462,9062,9062,9062,9062,90-
27 feb 202463,2663,2663,2663,2663,26-
26 feb 202463,2463,2463,2463,2463,24-
23 feb 202463,1363,1363,1363,1363,13-
22 feb 202463,3063,3063,3063,3063,30-
21 feb 202460,7960,7960,7960,7960,79-
20 feb 202461,2461,2461,2461,2461,24-
16 feb 202462,1462,1462,1462,1462,14-
15 feb 202462,6262,6262,6262,6262,62-
14 feb 202462,7362,7362,7362,7362,73-
13 feb 202461,7461,7461,7461,7461,74-
12 feb 202462,8362,8362,8362,8362,83-
09 feb 202463,3263,3263,3263,3263,32-
08 feb 202462,4062,4062,4062,4062,40-
07 feb 202462,0462,0462,0462,0462,04-
06 feb 202461,0961,0961,0961,0961,09-
05 feb 202461,4061,4061,4061,4061,40-
02 feb 202461,1861,1861,1861,1861,18-
01 feb 202460,1060,1060,1060,1060,10-
31 ene 202459,3459,3459,3459,3459,34-
30 ene 202460,6260,6260,6260,6260,62-
29 ene 202460,9960,9960,9960,9960,99-
26 ene 202460,2360,2360,2360,2360,23-
25 ene 202460,6860,6860,6860,6860,68-
24 ene 202460,5360,5360,5360,5360,53-
23 ene 202459,9359,9359,9359,9359,93-
22 ene 202459,6759,6759,6759,6759,67-
19 ene 202459,4059,4059,4059,4059,40-
18 ene 202458,0158,0158,0158,0158,01-
17 ene 202456,9356,9356,9356,9356,93-
16 ene 202457,2357,2357,2357,2357,23-
12 ene 202457,0857,0857,0857,0857,08-
11 ene 202457,0557,0557,0557,0557,05-
10 ene 202456,7956,7956,7956,7956,79-
09 ene 202456,2856,2856,2856,2856,28-
08 ene 202456,1056,1056,1056,1056,10-
05 ene 202454,6454,6454,6454,6454,64-
04 ene 202454,5354,5354,5354,5354,53-
03 ene 202454,8454,8454,8454,8454,84-
02 ene 202455,5155,5155,5155,5155,51-
29 dic 202356,9756,9756,9756,9756,97-
28 dic 202357,2357,2357,2357,2357,23-
27 dic 202357,2357,2357,2357,2357,23-
26 dic 202357,1957,1957,1957,1957,19-
22 dic 202356,9156,9156,9156,9156,91-
21 dic 202356,9656,9656,9656,9656,96-
20 dic 202356,1556,1556,1556,1556,15-
19 dic 202357,0657,0657,0657,0657,06-
18 dic 202356,8556,8556,8556,8556,85-
15 dic 202356,5856,5856,5856,5856,58-
15 dic 20230 Dividendo
15 dic 20231.567 Plusvalía
14 dic 202357,8157,8157,8157,8156,24-
13 dic 202357,7557,7557,7557,7556,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...