Mercados españoles cerrados

Columbia Emerging Markets Consumer ETF (ECON)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,27+0,35 (+1,76%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202420,0620,3020,1420,2720,276585
19 abr 202419,9119,9519,8919,9219,921000
18 abr 202419,8719,9719,8719,9119,915400
17 abr 202419,9119,9119,8019,8619,865800
16 abr 202419,9119,9719,8819,9419,946500
15 abr 202420,2120,2420,1220,1620,163700
12 abr 202420,3220,3220,2420,2420,241400
11 abr 202420,6420,7220,6020,6820,685300
10 abr 202420,6020,6420,5020,5620,564500
09 abr 202420,7120,7820,6820,7520,752200
08 abr 202420,5720,6720,5720,6620,66600
05 abr 202420,5620,6020,5120,5620,565600
04 abr 202420,6920,6920,5120,5120,513600
03 abr 202420,4920,5620,4420,5020,506500
02 abr 202420,5420,6420,5420,5820,583900
01 abr 202420,6220,6820,5320,5820,585900
28 mar 202420,6020,6020,5720,5720,573500
27 mar 202420,5120,5420,4720,5120,514900
26 mar 202420,5320,5320,4420,4420,442000
25 mar 202420,4320,4620,4120,4520,453900
22 mar 202420,5220,5220,4220,4620,463200
21 mar 202420,7120,7120,5320,5320,537300
20 mar 202420,4520,6520,4520,6020,606600
19 mar 202420,3520,4720,3520,4120,411700
18 mar 202420,5920,5920,4920,5120,513100
15 mar 202420,5820,5820,4820,5320,534100
14 mar 202420,6020,6020,5520,5820,582700
13 mar 202420,6220,7120,6220,6720,672300
12 mar 202420,6420,6820,6120,6820,682700
11 mar 202420,4320,5520,4320,5020,502200
08 mar 202420,3920,4820,3820,3920,3914.800
07 mar 202420,4020,5020,3620,4420,4416.000
06 mar 202420,5320,5920,4620,5020,5014.100
05 mar 202420,2620,2720,2420,2420,243600
04 mar 202420,5320,5320,4120,4320,433700
01 mar 202420,6020,7320,6020,6520,657600
29 feb 202420,5120,5220,3920,4520,4511.000
28 feb 202420,4520,4720,4420,4520,458300
27 feb 202420,7220,7820,6720,7320,733500
26 feb 202420,5520,6220,5520,6220,623500
23 feb 202420,6720,6720,5620,6520,654900
22 feb 202420,6120,7020,6120,7020,701400
21 feb 202420,6520,6520,5020,5420,5414.300
20 feb 202420,4320,4720,4020,4220,425300
16 feb 202420,3720,4620,3720,3820,381500
15 feb 202420,2020,2520,1720,2420,24105.400
14 feb 202420,1620,1620,0420,1520,153200
13 feb 202419,8519,9319,7519,8219,828800
12 feb 202420,0220,2520,0220,1720,178800
09 feb 202419,9520,0719,9520,0620,063100
08 feb 202419,9619,9619,9619,9619,96800
07 feb 202420,1820,2320,1520,1920,198800
06 feb 202420,2020,3220,2020,3220,326100
05 feb 202419,7419,8819,7419,8819,888900
02 feb 202419,8019,8619,7219,7919,794900
01 feb 202419,9320,0119,8919,9919,999300
31 ene 202419,7819,8919,7519,7519,754000
30 ene 202419,7119,7819,6919,7619,766000
29 ene 202419,9920,0019,8619,9519,958300
26 ene 202420,0420,1320,0420,0420,042100
25 ene 202420,0420,1120,0320,0920,099900
24 ene 202420,1820,2020,0620,0720,0754.100
23 ene 202419,7719,8719,7719,8619,866400
22 ene 202419,6819,8019,6819,7119,7116.600
19 ene 202419,7819,9919,7819,9919,992800
18 ene 202419,7619,8619,7419,7819,7813.700
17 ene 202419,6719,8019,6719,7819,7810.500
16 ene 202420,0420,0619,9620,0220,022300
12 ene 202420,5320,5420,3820,3920,3919.500
11 ene 202420,3620,3720,2820,3620,3611.100
10 ene 202420,2620,2920,2120,2320,233600
09 ene 202420,2520,2820,2220,2820,282000
08 ene 202420,3420,4420,3120,4320,434100
05 ene 202420,4720,5620,4620,4620,462800
04 ene 202420,5220,5320,4420,4720,477500
03 ene 202420,4620,6320,4620,6320,6310.000
02 ene 202420,6120,6520,5420,5820,586800
29 dic 202320,7820,9120,7820,8620,866700
28 dic 202320,8020,8820,7820,8620,868900
27 dic 202320,5720,6320,5620,6320,6314.400
26 dic 202320,5320,6020,5120,5620,563800
22 dic 202320,2520,3820,2520,2920,2916.500
21 dic 202320,3820,4520,3420,4520,457100
20 dic 202320,3520,3820,1320,1320,1323.900
19 dic 202320,4920,5620,4920,5020,5015.800
18 dic 202320,3220,4420,2920,4320,4320.400
18 dic 20230.328 Dividendo
15 dic 202320,8520,8520,7220,7220,3914.800
14 dic 202320,7220,8820,7220,8520,529700
13 dic 202320,3720,7220,3620,7220,3915.900
12 dic 202320,3820,5120,3820,4920,1721.900
11 dic 202320,4420,5420,4420,5420,218000
08 dic 202320,4720,5420,4720,4720,154200
07 dic 202320,6120,6620,6120,6620,3310.500
06 dic 202320,7320,7320,5720,5820,254400
05 dic 202320,4720,5920,4720,5920,265500
04 dic 202320,6620,6920,5620,5720,248400
01 dic 202320,5920,7620,5720,7620,436200
30 nov 202320,5920,7420,5920,7420,4110.400
29 nov 202320,6720,6820,6120,6220,299200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...