Mercados españoles cerrados en 2 hrs 57 min
IBEX 35
11.395,60 -48,40 (-0,42%) Euro Stoxx 50
5.039,39 -29,70 (-0,59%) Dólar/Euro
1,0842 -0,0052 (-0,48%) Petróleo Brent
80,29 +0,42 (+0,53%) Oro
2.353,60 -37,30 (-1,56%) Bitcoin EUR
65.646,68 -84,69 (-0,13%)
Future Scholar 529 College Savings Plan - Columbia Total Return Bond Fund (CTRPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 05 jun 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 04 jun 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 03 jun 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 31 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 30 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 29 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 28 may 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 24 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 23 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 22 may 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 21 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 20 may 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 17 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 16 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 15 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 14 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 13 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 10 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 09 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 08 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 07 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 06 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 03 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 02 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 01 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 30 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 29 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 26 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 25 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 24 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 23 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 22 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 19 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 18 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 17 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 16 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 15 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 12 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 11 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 10 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 09 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 08 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 05 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 04 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 03 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 02 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 01 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 28 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 27 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 26 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 25 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 22 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 21 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 20 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 19 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 18 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 15 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 14 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 13 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 12 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 11 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 08 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 07 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 06 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 05 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 04 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 01 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 29 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 28 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 27 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 26 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 23 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 22 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 21 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 20 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 16 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 15 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 13 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 12 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 09 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 08 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 07 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 06 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 05 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 02 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 01 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 31 ene 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 30 ene 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 29 ene 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 26 ene 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 25 ene 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 24 ene 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 23 ene 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 22 ene 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 19 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 18 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 17 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 16 ene 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.