Mercados españoles cerrados
S&P 500
5.317,25 +13,98 (+0,26%) Nasdaq
16.786,77 +100,80 (+0,60%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,58 -0,40 (-0,48%) Bitcoin EUR
62.338,67 +877,77 (+1,43%)
Columbia U.S. ESG Equity Income ETF (ESGS)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | 1339 |
| 17 may 2024 | 44,56 | 44,65 | 44,56 | 44,65 | 44,65 | 600 |
| 16 may 2024 | 44,65 | 44,73 | 44,52 | 44,63 | 44,63 | 4200 |
| 15 may 2024 | 44,56 | 44,66 | 44,55 | 44,65 | 44,65 | 2700 |
| 14 may 2024 | 44,11 | 44,33 | 44,11 | 44,33 | 44,33 | 800 |
| 13 may 2024 | 44,46 | 44,46 | 44,13 | 44,13 | 44,13 | 800 |
| 10 may 2024 | 44,17 | 44,28 | 44,06 | 44,21 | 44,21 | 1800 |
| 09 may 2024 | 43,84 | 44,01 | 43,80 | 44,01 | 44,01 | 2000 |
| 08 may 2024 | 43,64 | 43,73 | 43,64 | 43,69 | 43,69 | 1400 |
| 07 may 2024 | 43,71 | 43,71 | 43,59 | 43,60 | 43,60 | 1100 |
| 06 may 2024 | 43,44 | 43,44 | 43,28 | 43,42 | 43,42 | 1200 |
| 03 may 2024 | 42,97 | 43,10 | 42,79 | 43,10 | 43,10 | 2300 |
| 02 may 2024 | 42,70 | 42,84 | 42,61 | 42,79 | 42,79 | 5600 |
| 01 may 2024 | 42,78 | 42,92 | 42,68 | 42,68 | 42,68 | 1400 |
| 30 abr 2024 | 43,61 | 43,61 | 43,02 | 43,02 | 43,02 | 1800 |
| 29 abr 2024 | 43,39 | 43,70 | 43,39 | 43,60 | 43,60 | 3500 |
| 26 abr 2024 | 43,34 | 43,58 | 43,34 | 43,37 | 43,37 | 4200 |
| 25 abr 2024 | 43,32 | 43,38 | 42,98 | 43,32 | 43,32 | 5900 |
| 24 abr 2024 | 43,42 | 43,51 | 43,34 | 43,51 | 43,51 | 2200 |
| 23 abr 2024 | 43,36 | 43,44 | 43,33 | 43,33 | 43,33 | 1100 |
| 22 abr 2024 | 42,93 | 43,42 | 42,93 | 43,15 | 43,15 | 2000 |
| 19 abr 2024 | 42,98 | 43,08 | 42,93 | 42,94 | 42,94 | 2800 |
| 18 abr 2024 | 42,82 | 42,97 | 42,65 | 42,67 | 42,67 | 12.900 |
| 17 abr 2024 | 42,80 | 42,80 | 42,57 | 42,58 | 42,58 | 2400 |
| 16 abr 2024 | 42,53 | 42,61 | 42,43 | 42,61 | 42,61 | 1300 |
| 15 abr 2024 | 42,79 | 42,79 | 42,75 | 42,75 | 42,75 | 500 |
| 12 abr 2024 | 43,32 | 43,42 | 42,94 | 42,94 | 42,94 | 3800 |
| 11 abr 2024 | 43,29 | 43,77 | 43,29 | 43,61 | 43,61 | 1800 |
| 10 abr 2024 | 43,58 | 43,76 | 43,56 | 43,63 | 43,63 | 1700 |
| 09 abr 2024 | 44,09 | 44,11 | 43,88 | 44,11 | 44,11 | 2800 |
| 08 abr 2024 | 44,15 | 44,30 | 43,96 | 44,07 | 44,07 | 9400 |
| 05 abr 2024 | 43,82 | 44,20 | 43,82 | 44,09 | 44,09 | 2800 |
| 04 abr 2024 | 44,62 | 44,62 | 43,74 | 43,75 | 43,75 | 14.400 |
| 03 abr 2024 | 44,10 | 44,33 | 44,10 | 44,19 | 44,19 | 9200 |
| 02 abr 2024 | 44,00 | 44,10 | 43,91 | 44,10 | 44,10 | 2200 |
| 01 abr 2024 | 44,62 | 44,62 | 44,24 | 44,29 | 44,29 | 2100 |
| 28 mar 2024 | 44,36 | 44,54 | 44,36 | 44,53 | 44,53 | 3100 |
| 27 mar 2024 | 43,93 | 44,28 | 43,93 | 44,27 | 44,27 | 1900 |
| 26 mar 2024 | 43,83 | 43,85 | 43,71 | 43,71 | 43,71 | 1400 |
| 25 mar 2024 | 43,92 | 44,05 | 43,77 | 43,77 | 43,77 | 1900 |
| 22 mar 2024 | 44,03 | 44,03 | 43,83 | 43,87 | 43,87 | 20.000 |
| 22 mar 2024 | 0.191 Dividendo | |||||
| 21 mar 2024 | 44,11 | 44,37 | 44,11 | 44,25 | 44,06 | 6600 |
| 20 mar 2024 | 43,54 | 43,81 | 43,47 | 43,78 | 43,59 | 7100 |
| 19 mar 2024 | 43,27 | 43,49 | 43,24 | 43,42 | 43,23 | 3100 |
| 18 mar 2024 | 43,31 | 43,31 | 43,22 | 43,26 | 43,07 | 4600 |
| 15 mar 2024 | 42,97 | 43,18 | 42,96 | 43,08 | 42,89 | 3300 |
| 14 mar 2024 | 43,14 | 43,17 | 42,96 | 43,12 | 42,93 | 1800 |
| 13 mar 2024 | 43,49 | 43,49 | 43,30 | 43,30 | 43,11 | 4900 |
| 12 mar 2024 | 43,27 | 43,27 | 42,97 | 43,21 | 43,02 | 10.000 |
| 11 mar 2024 | 42,78 | 43,13 | 42,66 | 43,08 | 42,89 | 3100 |
| 08 mar 2024 | 43,15 | 43,15 | 42,89 | 42,89 | 42,71 | 13.000 |
| 07 mar 2024 | 43,14 | 43,22 | 43,07 | 43,14 | 42,95 | 3800 |
| 06 mar 2024 | 42,80 | 42,96 | 42,68 | 42,77 | 42,59 | 1700 |
| 05 mar 2024 | 42,69 | 42,69 | 42,37 | 42,52 | 42,33 | 6700 |
| 04 mar 2024 | 42,56 | 42,82 | 42,56 | 42,67 | 42,48 | 39.600 |
| 01 mar 2024 | 42,50 | 42,80 | 42,50 | 42,69 | 42,51 | 11.300 |
| 29 feb 2024 | 42,33 | 42,44 | 42,25 | 42,41 | 42,23 | 155.300 |
| 28 feb 2024 | 42,28 | 42,38 | 42,09 | 42,21 | 42,03 | 7200 |
| 27 feb 2024 | 42,27 | 42,32 | 42,27 | 42,32 | 42,14 | 2100 |
| 26 feb 2024 | 42,37 | 42,37 | 42,37 | 42,37 | 42,19 | 200 |
| 23 feb 2024 | 42,41 | 42,49 | 42,41 | 42,48 | 42,30 | 1300 |
| 22 feb 2024 | 42,18 | 42,55 | 42,18 | 42,44 | 42,26 | 9600 |
| 21 feb 2024 | 41,81 | 41,99 | 41,68 | 41,99 | 41,81 | 3000 |
| 20 feb 2024 | 41,77 | 41,87 | 41,71 | 41,71 | 41,53 | 3200 |
| 16 feb 2024 | 42,12 | 42,12 | 41,85 | 41,85 | 41,67 | 1600 |
| 15 feb 2024 | 41,71 | 41,95 | 41,71 | 41,95 | 41,77 | 1100 |
| 14 feb 2024 | 41,42 | 41,49 | 41,34 | 41,49 | 41,32 | 1000 |
| 13 feb 2024 | 41,31 | 41,41 | 41,06 | 41,28 | 41,10 | 2600 |
| 12 feb 2024 | 41,69 | 41,89 | 41,66 | 41,82 | 41,64 | 5800 |
| 09 feb 2024 | 41,52 | 41,59 | 41,44 | 41,58 | 41,40 | 4300 |
| 08 feb 2024 | 41,45 | 41,58 | 41,45 | 41,56 | 41,38 | 3900 |
| 07 feb 2024 | 41,47 | 41,51 | 41,34 | 41,40 | 41,22 | 3300 |
| 06 feb 2024 | 41,34 | 41,40 | 41,25 | 41,25 | 41,07 | 1000 |
| 05 feb 2024 | 41,18 | 41,28 | 41,10 | 41,24 | 41,06 | 2700 |
| 02 feb 2024 | 41,41 | 41,59 | 41,37 | 41,45 | 41,27 | 1600 |
| 01 feb 2024 | 41,11 | 41,43 | 41,00 | 41,39 | 41,21 | 700 |
| 31 ene 2024 | 41,37 | 41,38 | 41,12 | 41,12 | 40,94 | 2000 |
| 30 ene 2024 | 41,25 | 41,53 | 41,18 | 41,46 | 41,28 | 3100 |
| 29 ene 2024 | 41,22 | 41,36 | 41,07 | 41,32 | 41,14 | 4400 |
| 26 ene 2024 | 41,24 | 41,31 | 41,18 | 41,26 | 41,08 | 17.100 |
| 25 ene 2024 | 41,17 | 41,23 | 41,03 | 41,23 | 41,06 | 900 |
| 24 ene 2024 | 41,07 | 41,07 | 40,84 | 40,84 | 40,67 | 41.700 |
| 23 ene 2024 | 40,63 | 40,95 | 40,63 | 40,90 | 40,72 | 3300 |
| 22 ene 2024 | 40,65 | 40,85 | 40,65 | 40,75 | 40,57 | 600 |
| 19 ene 2024 | 40,37 | 40,61 | 40,35 | 40,57 | 40,40 | 5600 |
| 18 ene 2024 | 39,98 | 40,18 | 39,93 | 40,18 | 40,01 | 2100 |
| 17 ene 2024 | 40,02 | 40,03 | 39,90 | 39,97 | 39,80 | 13.700 |
| 16 ene 2024 | 40,42 | 40,42 | 40,08 | 40,17 | 40,00 | 3700 |
| 12 ene 2024 | 40,37 | 40,41 | 40,37 | 40,41 | 40,24 | 400 |
| 11 ene 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,13 | 100 |
| 10 ene 2024 | 40,26 | 40,40 | 40,26 | 40,35 | 40,17 | 1700 |
| 09 ene 2024 | 40,35 | 40,40 | 40,35 | 40,40 | 40,23 | 400 |
| 08 ene 2024 | 40,30 | 40,67 | 40,30 | 40,67 | 40,50 | 1200 |
| 05 ene 2024 | 40,36 | 40,43 | 40,36 | 40,43 | 40,26 | 700 |
| 04 ene 2024 | 40,43 | 40,51 | 40,39 | 40,39 | 40,22 | 300 |
| 03 ene 2024 | 40,53 | 40,57 | 40,53 | 40,55 | 40,37 | 900 |
| 02 ene 2024 | 40,58 | 40,83 | 40,58 | 40,74 | 40,56 | 1300 |
| 29 dic 2023 | 40,56 | 40,64 | 40,56 | 40,64 | 40,47 | 2300 |
| 28 dic 2023 | 40,79 | 40,87 | 40,75 | 40,75 | 40,57 | 1300 |
| *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.