Mercados españoles cerrados en 6 hrs

Columbia Greater China Inst (LNGZX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,06-0,11 (-0,30%)
Al cierre: 08:01PM 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 202436,0636,0636,0636,0636,06-
24 may 202436,1736,1736,1736,1736,17-
23 may 202436,2036,2036,2036,2036,20-
22 may 202436,6936,6936,6936,6936,69-
21 may 202437,0037,0037,0037,0037,00-
20 may 202437,6537,6537,6537,6537,65-
17 may 202437,9837,9837,9837,9837,98-
16 may 202437,7637,7637,7637,7637,76-
15 may 202437,0537,0537,0537,0537,05-
14 may 202436,8736,8736,8736,8736,87-
13 may 202437,0437,0437,0437,0437,04-
10 may 202436,3936,3936,3936,3936,39-
09 may 202436,2536,2536,2536,2536,25-
08 may 202435,6335,6335,6335,6335,63-
07 may 202435,9135,9135,9135,9135,91-
06 may 202436,2936,2936,2936,2936,29-
03 may 202436,1936,1936,1936,1936,19-
02 may 202435,8635,8635,8635,8635,86-
01 may 202434,0834,0834,0834,0834,08-
30 abr 202433,9933,9933,9933,9933,99-
29 abr 202434,4034,4034,4034,4034,40-
26 abr 202434,2234,2234,2234,2234,22-
25 abr 202433,4933,4933,4933,4933,49-
24 abr 202433,4433,4433,4433,4433,44-
23 abr 202432,9132,9132,9132,9132,91-
22 abr 202432,3132,3132,3132,3132,31-
19 abr 202431,5131,5131,5131,5131,51-
18 abr 202431,6531,6531,6531,6531,65-
17 abr 202431,3331,3331,3331,3331,33-
16 abr 202431,4531,4531,4531,4531,45-
15 abr 202431,7931,7931,7931,7931,79-
12 abr 202431,7431,7431,7431,7431,74-
11 abr 202432,7132,7132,7132,7132,71-
10 abr 202432,4632,4632,4632,4632,46-
09 abr 202432,5932,5932,5932,5932,59-
08 abr 202432,4132,4132,4132,4132,41-
05 abr 202432,5232,5232,5232,5232,52-
04 abr 202432,5132,5132,5132,5132,51-
03 abr 202432,6832,6832,6832,6832,68-
02 abr 202432,7232,7232,7232,7232,72-
01 abr 202432,7032,7032,7032,7032,70-
28 mar 202432,2132,2132,2132,2132,21-
27 mar 202432,0432,0432,0432,0432,04-
26 mar 202432,2332,2332,2332,2332,23-
25 mar 202432,0632,0632,0632,0632,06-
22 mar 202432,1232,1232,1232,1232,12-
21 mar 202432,4232,4232,4232,4232,42-
20 mar 202432,7132,7132,7132,7132,71-
19 mar 202432,3932,3932,3932,3932,39-
18 mar 202432,5532,5532,5532,5532,55-
15 mar 202432,4032,4032,4032,4032,40-
14 mar 202432,5232,5232,5232,5232,52-
13 mar 202433,0233,0233,0233,0233,02-
12 mar 202432,8632,8632,8632,8632,86-
11 mar 202431,9331,9331,9331,9331,93-
08 mar 202431,1431,1431,1431,1431,14-
07 mar 202431,2731,2731,2731,2731,27-
06 mar 202431,5631,5631,5631,5631,56-
05 mar 202431,1931,1931,1931,1931,19-
04 mar 202431,5231,5231,5231,5231,52-
01 mar 202431,9731,9731,9731,9731,97-
29 feb 202431,5631,5631,5631,5631,56-
28 feb 202431,4431,4431,4431,4431,44-
27 feb 202432,3132,3132,3132,3132,31-
26 feb 202432,1132,1132,1132,1132,11-
23 feb 202432,2632,2632,2632,2632,26-
22 feb 202432,1532,1532,1532,1532,15-
21 feb 202431,7731,7731,7731,7731,77-
20 feb 202431,2031,2031,2031,2031,20-
16 feb 202431,6531,6531,6531,6531,65-
15 feb 202431,2531,2531,2531,2531,25-
14 feb 202431,1331,1331,1331,1331,13-
13 feb 202430,7630,7630,7630,7630,76-
12 feb 202431,1731,1731,1731,1731,17-
09 feb 202430,7330,7330,7330,7330,73-
08 feb 202430,5330,5330,5330,5330,53-
07 feb 202430,9730,9730,9730,9730,97-
06 feb 202431,2231,2231,2231,2231,22-
05 feb 202429,8029,8029,8029,8029,80-
02 feb 202429,4729,4729,4729,4729,47-
01 feb 202429,9429,9429,9429,9429,94-
31 ene 202429,6729,6729,6729,6729,67-
30 ene 202429,8029,8029,8029,8029,80-
29 ene 202430,5030,5030,5030,5030,50-
26 ene 202431,1131,1131,1131,1131,11-
25 ene 202431,3231,3231,3231,3231,32-
24 ene 202431,2231,2231,2231,2231,22-
23 ene 202430,6730,6730,6730,6730,67-
22 ene 202429,7529,7529,7529,7529,75-
19 ene 202430,5730,5730,5730,5730,57-
18 ene 202430,4530,4530,4530,4530,45-
17 ene 202430,2830,2830,2830,2830,28-
16 ene 202431,0331,0331,0331,0331,03-
12 ene 202431,8431,8431,8431,8431,84-
11 ene 202431,9531,9531,9531,9531,95-
10 ene 202431,5731,5731,5731,5731,57-
09 ene 202431,5731,5731,5731,5731,57-
08 ene 202431,9831,9831,9831,9831,98-
05 ene 202432,2632,2632,2632,2632,26-
04 ene 202432,4532,4532,4532,4532,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...