Mercados españoles cerrados en 5 hrs 15 min

Columbia Emerging Markets Consumer ETF (ECON)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,18-0,23 (-1,07%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202421,2221,2421,1821,1921,19600
24 may 202421,4121,4521,3821,4221,42700
23 may 202421,5521,5521,3721,4421,442200
22 may 202421,5821,5821,4621,4721,472600
21 may 202421,5821,5821,5421,5721,574300
20 may 202421,7721,7921,6821,7021,704300
17 may 202421,7121,8721,7121,8021,804500
16 may 202421,6621,7521,6121,6921,695600
15 may 202421,4521,5221,4521,5021,501400
14 may 202421,3321,4121,3221,4121,4111.300
13 may 202421,3621,3721,3021,3621,362300
10 may 202421,1521,1621,0521,0821,0812.300
09 may 202421,0621,1221,0621,1221,12900
08 may 202420,9721,0020,9721,0021,001100
07 may 202421,0421,1021,0321,1021,103400
06 may 202421,1221,1421,1221,1421,142300
03 may 202421,1221,2821,1221,2821,282400
02 may 202420,8421,1220,8421,1221,121700
01 may 202420,4720,5920,4720,5720,57900
30 abr 202420,5420,5820,5020,5020,507500
29 abr 202420,5720,6920,5720,6820,6816.900
26 abr 202420,6120,6620,5520,6420,6425.300
25 abr 202420,2920,4520,2920,3820,383000
24 abr 202420,4620,4620,3820,3920,392000
23 abr 202420,4520,4920,4020,4420,444200
22 abr 202420,0620,3020,0620,3020,306600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...