Mercados españoles abiertos en 3 hrs 22 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.461,44 +258,22 (+0,71%) Dólar/Euro
1,1131 +0,0014 (+0,12%) Petróleo Brent
73,31 -0,39 (-0,53%) Bitcoin EUR
54.437,94 +2.202,62 (+4,22%)
Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:44PM EDT
Intervalo de fechas:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 21,25 | 21,28 | 21,17 | 21,19 | 21,19 | 3700 |
| 16 sept 2024 | 21,12 | 21,15 | 21,12 | 21,15 | 21,15 | 700 |
| 13 sept 2024 | 21,13 | 21,13 | 21,09 | 21,10 | 21,10 | 125.600 |
| 12 sept 2024 | 20,90 | 21,02 | 20,89 | 21,02 | 21,02 | 6600 |
| 11 sept 2024 | 20,74 | 20,87 | 20,58 | 20,87 | 20,87 | 8700 |
| 10 sept 2024 | 20,73 | 20,76 | 20,63 | 20,75 | 20,75 | 5700 |
| 09 sept 2024 | 20,78 | 20,81 | 20,76 | 20,76 | 20,76 | 8900 |
| 06 sept 2024 | 20,83 | 20,83 | 20,63 | 20,63 | 20,63 | 5800 |
| 05 sept 2024 | 21,03 | 21,03 | 20,95 | 20,97 | 20,97 | 3600 |
| 04 sept 2024 | 21,01 | 21,03 | 20,92 | 20,95 | 20,95 | 7900 |
| 03 sept 2024 | 21,01 | 21,07 | 20,95 | 20,98 | 20,98 | 5200 |
| 30 ago 2024 | 21,27 | 21,32 | 21,26 | 21,31 | 21,31 | 2900 |
| 29 ago 2024 | 21,17 | 21,36 | 21,17 | 21,23 | 21,23 | 31.700 |
| 28 ago 2024 | 21,30 | 21,33 | 21,17 | 21,23 | 21,23 | 4100 |
| 27 ago 2024 | 21,34 | 21,41 | 21,34 | 21,39 | 21,39 | 4800 |
| 26 ago 2024 | 21,43 | 21,43 | 21,34 | 21,35 | 21,35 | 1800 |
| 23 ago 2024 | 21,42 | 21,47 | 21,41 | 21,46 | 21,46 | 3800 |
| 22 ago 2024 | 21,30 | 21,30 | 21,11 | 21,11 | 21,11 | 15.800 |
| 21 ago 2024 | 21,31 | 21,34 | 21,31 | 21,33 | 21,33 | 1500 |
| 20 ago 2024 | 21,31 | 21,31 | 21,21 | 21,25 | 21,25 | 9000 |
| 19 ago 2024 | 21,27 | 21,41 | 21,27 | 21,41 | 21,41 | 3400 |
| 16 ago 2024 | 21,14 | 21,22 | 21,14 | 21,19 | 21,19 | 2900 |
| 15 ago 2024 | 20,86 | 21,00 | 20,86 | 20,96 | 20,96 | 6500 |
| 14 ago 2024 | 20,69 | 20,74 | 20,69 | 20,74 | 20,74 | 3900 |
| 13 ago 2024 | 20,66 | 20,82 | 20,66 | 20,82 | 20,82 | 5000 |
| 12 ago 2024 | 20,64 | 20,71 | 20,64 | 20,65 | 20,65 | 9500 |
| 09 ago 2024 | 20,54 | 20,60 | 20,54 | 20,60 | 20,60 | 1800 |
| 08 ago 2024 | 20,40 | 20,49 | 20,40 | 20,48 | 20,48 | 6200 |
| 07 ago 2024 | 20,34 | 20,36 | 20,11 | 20,11 | 20,11 | 7100 |
| 06 ago 2024 | 19,82 | 20,02 | 19,80 | 19,95 | 19,95 | 11.200 |
| 05 ago 2024 | 19,56 | 19,92 | 19,55 | 19,87 | 19,87 | 7000 |
| 02 ago 2024 | 20,34 | 20,42 | 20,31 | 20,41 | 20,41 | 15.900 |
| 01 ago 2024 | 20,93 | 20,93 | 20,67 | 20,67 | 20,67 | 1100 |
| 31 jul 2024 | 20,95 | 21,05 | 20,95 | 21,01 | 21,01 | 4200 |
| 30 jul 2024 | 20,61 | 20,65 | 20,61 | 20,65 | 20,65 | 2200 |
| 29 jul 2024 | 20,74 | 20,74 | 20,65 | 20,73 | 20,73 | 8700 |
| 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 |
| *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.