Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.688,47 +1.078,30 (+1,75%)
Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:48PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 20,76 | 20,78 | 20,74 | 20,77 | 20,77 | 6900 |
| 25 jul 2024 | 20,59 | 20,74 | 20,57 | 20,57 | 20,57 | 3600 |
| 24 jul 2024 | 20,85 | 20,85 | 20,61 | 20,64 | 20,64 | 13.900 |
| 23 jul 2024 | 20,90 | 20,96 | 20,88 | 20,92 | 20,92 | 12.000 |
| 22 jul 2024 | 21,02 | 21,06 | 20,97 | 21,04 | 21,04 | 9100 |
| 19 jul 2024 | 20,97 | 20,97 | 20,88 | 20,88 | 20,88 | 12.600 |
| 18 jul 2024 | 21,28 | 21,28 | 21,06 | 21,08 | 21,08 | 2900 |
| 17 jul 2024 | 21,31 | 21,31 | 21,23 | 21,27 | 21,27 | 5700 |
| 16 jul 2024 | 21,40 | 21,51 | 21,40 | 21,51 | 21,51 | 9600 |
| 15 jul 2024 | 21,55 | 21,55 | 21,39 | 21,44 | 21,44 | 12.400 |
| 12 jul 2024 | 21,59 | 21,68 | 21,59 | 21,64 | 21,64 | 7700 |
| 11 jul 2024 | 21,56 | 21,58 | 21,51 | 21,51 | 21,51 | 6300 |
| 10 jul 2024 | 21,39 | 21,40 | 21,37 | 21,39 | 21,39 | 2700 |
| 09 jul 2024 | 21,25 | 21,31 | 21,25 | 21,31 | 21,31 | 3200 |
| 08 jul 2024 | 21,25 | 21,27 | 21,21 | 21,23 | 21,23 | 2300 |
| 05 jul 2024 | 21,21 | 21,25 | 21,18 | 21,25 | 21,25 | 6900 |
| 03 jul 2024 | 21,20 | 21,21 | 21,19 | 21,19 | 21,19 | 3800 |
| 02 jul 2024 | 20,77 | 20,96 | 20,77 | 20,95 | 20,95 | 18.400 |
| 01 jul 2024 | 20,96 | 20,96 | 20,86 | 20,87 | 20,87 | 2600 |
| 28 jun 2024 | 20,97 | 20,99 | 20,90 | 20,90 | 20,90 | 800 |
| 27 jun 2024 | 20,96 | 20,98 | 20,93 | 20,95 | 20,95 | 2600 |
| 26 jun 2024 | 20,99 | 21,07 | 20,99 | 21,05 | 21,05 | 5700 |
| 25 jun 2024 | 21,09 | 21,13 | 21,08 | 21,12 | 21,12 | 244.500 |
| 24 jun 2024 | 21,26 | 21,26 | 21,21 | 21,21 | 21,21 | 2000 |
| 21 jun 2024 | 21,02 | 21,06 | 21,02 | 21,04 | 21,04 | 5100 |
| 20 jun 2024 | 21,17 | 21,17 | 21,04 | 21,10 | 21,10 | 8000 |
| 18 jun 2024 | 21,28 | 21,37 | 21,27 | 21,32 | 21,32 | 8500 |
| 17 jun 2024 | 21,18 | 21,29 | 21,17 | 21,26 | 21,26 | 5100 |
| 14 jun 2024 | 21,15 | 21,22 | 21,15 | 21,21 | 21,21 | 7400 |
| 13 jun 2024 | 21,15 | 21,16 | 21,15 | 21,16 | 21,16 | 1400 |
| 12 jun 2024 | 21,19 | 21,24 | 21,16 | 21,20 | 21,20 | 3400 |
| 11 jun 2024 | 21,17 | 21,17 | 21,14 | 21,17 | 21,17 | 2400 |
| 10 jun 2024 | 21,27 | 21,27 | 21,25 | 21,27 | 21,27 | 3700 |
| 07 jun 2024 | 21,24 | 21,24 | 21,12 | 21,12 | 21,12 | 2600 |
| 06 jun 2024 | 21,19 | 21,25 | 21,19 | 21,25 | 21,25 | 1700 |
| 05 jun 2024 | 21,18 | 21,34 | 21,18 | 21,32 | 21,32 | 2500 |
| 04 jun 2024 | 20,96 | 21,03 | 20,90 | 21,03 | 21,03 | 3800 |
| 03 jun 2024 | 21,10 | 21,10 | 20,88 | 20,94 | 20,94 | 2300 |
| 31 may 2024 | 20,80 | 20,80 | 20,69 | 20,78 | 20,78 | 14.400 |
| 30 may 2024 | 20,92 | 20,98 | 20,92 | 20,98 | 20,98 | 1100 |
| 29 may 2024 | 20,93 | 20,96 | 20,91 | 20,95 | 20,95 | 64.200 |
| 28 may 2024 | 21,22 | 21,24 | 21,18 | 21,19 | 21,19 | 600 |
| 24 may 2024 | 21,41 | 21,45 | 21,38 | 21,42 | 21,42 | 700 |
| 23 may 2024 | 21,55 | 21,55 | 21,37 | 21,44 | 21,44 | 2200 |
| 22 may 2024 | 21,58 | 21,58 | 21,46 | 21,47 | 21,47 | 2600 |
| 21 may 2024 | 21,58 | 21,58 | 21,54 | 21,57 | 21,57 | 4300 |
| 20 may 2024 | 21,77 | 21,79 | 21,68 | 21,70 | 21,70 | 4300 |
| 17 may 2024 | 21,71 | 21,87 | 21,71 | 21,80 | 21,80 | 4500 |
| 16 may 2024 | 21,66 | 21,75 | 21,61 | 21,69 | 21,69 | 5600 |
| 15 may 2024 | 21,45 | 21,52 | 21,45 | 21,50 | 21,50 | 1400 |
| 14 may 2024 | 21,33 | 21,41 | 21,32 | 21,41 | 21,41 | 11.300 |
| 13 may 2024 | 21,36 | 21,37 | 21,30 | 21,36 | 21,36 | 2300 |
| 10 may 2024 | 21,15 | 21,16 | 21,05 | 21,08 | 21,08 | 12.300 |
| 09 may 2024 | 21,06 | 21,12 | 21,06 | 21,12 | 21,12 | 900 |
| 08 may 2024 | 20,97 | 21,00 | 20,97 | 21,00 | 21,00 | 1100 |
| 07 may 2024 | 21,04 | 21,10 | 21,03 | 21,10 | 21,10 | 3400 |
| 06 may 2024 | 21,12 | 21,14 | 21,12 | 21,14 | 21,14 | 2300 |
| 03 may 2024 | 21,12 | 21,28 | 21,12 | 21,28 | 21,28 | 2400 |
| 02 may 2024 | 20,84 | 21,12 | 20,84 | 21,12 | 21,12 | 1700 |
| 01 may 2024 | 20,47 | 20,59 | 20,47 | 20,57 | 20,57 | 900 |
| 30 abr 2024 | 20,54 | 20,58 | 20,50 | 20,50 | 20,50 | 7500 |
| 29 abr 2024 | 20,57 | 20,69 | 20,57 | 20,68 | 20,68 | 16.900 |
| 26 abr 2024 | 20,61 | 20,66 | 20,55 | 20,64 | 20,64 | 25.300 |
| 25 abr 2024 | 20,29 | 20,45 | 20,29 | 20,38 | 20,38 | 3000 |
| 24 abr 2024 | 20,46 | 20,46 | 20,38 | 20,39 | 20,39 | 2000 |
| 23 abr 2024 | 20,45 | 20,49 | 20,40 | 20,44 | 20,44 | 4200 |
| 22 abr 2024 | 20,06 | 20,30 | 20,06 | 20,30 | 20,30 | 6600 |
| 19 abr 2024 | 19,91 | 19,95 | 19,89 | 19,92 | 19,92 | 1000 |
| 18 abr 2024 | 19,87 | 19,97 | 19,87 | 19,91 | 19,91 | 5400 |
| 17 abr 2024 | 19,91 | 19,91 | 19,80 | 19,86 | 19,86 | 5800 |
| 16 abr 2024 | 19,91 | 19,97 | 19,88 | 19,94 | 19,94 | 6500 |
| 15 abr 2024 | 20,21 | 20,24 | 20,12 | 20,16 | 20,16 | 3700 |
| 12 abr 2024 | 20,32 | 20,32 | 20,24 | 20,24 | 20,24 | 1400 |
| 11 abr 2024 | 20,64 | 20,72 | 20,60 | 20,68 | 20,68 | 5300 |
| 10 abr 2024 | 20,60 | 20,64 | 20,50 | 20,56 | 20,56 | 4500 |
| 09 abr 2024 | 20,71 | 20,78 | 20,68 | 20,75 | 20,75 | 2200 |
| 08 abr 2024 | 20,57 | 20,67 | 20,57 | 20,66 | 20,66 | 600 |
| 05 abr 2024 | 20,56 | 20,60 | 20,51 | 20,56 | 20,56 | 5600 |
| 04 abr 2024 | 20,69 | 20,69 | 20,51 | 20,51 | 20,51 | 3600 |
| 03 abr 2024 | 20,49 | 20,56 | 20,44 | 20,50 | 20,50 | 6500 |
| 02 abr 2024 | 20,54 | 20,64 | 20,54 | 20,58 | 20,58 | 3900 |
| 01 abr 2024 | 20,62 | 20,68 | 20,53 | 20,58 | 20,58 | 5900 |
| 28 mar 2024 | 20,60 | 20,60 | 20,57 | 20,57 | 20,57 | 3500 |
| 27 mar 2024 | 20,51 | 20,54 | 20,47 | 20,51 | 20,51 | 4900 |
| 26 mar 2024 | 20,53 | 20,53 | 20,44 | 20,44 | 20,44 | 2000 |
| 25 mar 2024 | 20,43 | 20,46 | 20,41 | 20,45 | 20,45 | 3900 |
| 22 mar 2024 | 20,52 | 20,52 | 20,42 | 20,46 | 20,46 | 3200 |
| 21 mar 2024 | 20,71 | 20,71 | 20,53 | 20,53 | 20,53 | 7300 |
| 20 mar 2024 | 20,45 | 20,65 | 20,45 | 20,60 | 20,60 | 6600 |
| 19 mar 2024 | 20,35 | 20,47 | 20,35 | 20,41 | 20,41 | 1700 |
| 18 mar 2024 | 20,59 | 20,59 | 20,49 | 20,51 | 20,51 | 3100 |
| 15 mar 2024 | 20,58 | 20,58 | 20,48 | 20,53 | 20,53 | 4100 |
| 14 mar 2024 | 20,60 | 20,60 | 20,55 | 20,58 | 20,58 | 2700 |
| 13 mar 2024 | 20,62 | 20,71 | 20,62 | 20,67 | 20,67 | 2300 |
| 12 mar 2024 | 20,64 | 20,68 | 20,61 | 20,68 | 20,68 | 2700 |
| 11 mar 2024 | 20,43 | 20,55 | 20,43 | 20,50 | 20,50 | 2200 |
| 08 mar 2024 | 20,39 | 20,48 | 20,38 | 20,39 | 20,39 | 14.800 |
| 07 mar 2024 | 20,40 | 20,50 | 20,36 | 20,44 | 20,44 | 16.000 |
| 06 mar 2024 | 20,53 | 20,59 | 20,46 | 20,50 | 20,50 | 14.100 |
| 05 mar 2024 | 20,26 | 20,27 | 20,24 | 20,24 | 20,24 | 3600 |
| *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.