Mercados españoles cerrados en 4 hrs 21 min

Columbia Select Mid Cap Value Instl (NAMAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,08+0,13 (+0,93%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202414,0814,0814,0814,0814,08-
30 may 202413,9513,9513,9513,9513,95-
29 may 202413,8013,8013,8013,8013,80-
28 may 202414,0114,0114,0114,0114,01-
24 may 202414,1114,1114,1114,1114,11-
23 may 202414,0114,0114,0114,0114,01-
22 may 202414,2114,2114,2114,2114,21-
21 may 202414,2914,2914,2914,2914,29-
20 may 202414,2814,2814,2814,2814,28-
17 may 202414,2614,2614,2614,2614,26-
16 may 202414,2214,2214,2214,2214,22-
15 may 202414,2714,2714,2714,2714,27-
14 may 202414,1514,1514,1514,1514,15-
13 may 202414,0814,0814,0814,0814,08-
10 may 202414,1114,1114,1114,1114,11-
09 may 202414,1214,1214,1214,1214,12-
08 may 202413,9613,9613,9613,9613,96-
07 may 202413,9613,9613,9613,9613,96-
06 may 202413,8913,8913,8913,8913,89-
03 may 202413,7813,7813,7813,7813,78-
02 may 202413,6813,6813,6813,6813,68-
01 may 202413,6213,6213,6213,6213,62-
30 abr 202413,6813,6813,6813,6813,68-
29 abr 202413,8513,8513,8513,8513,85-
26 abr 202413,7513,7513,7513,7513,75-
25 abr 202413,7013,7013,7013,7013,70-
24 abr 202413,7313,7313,7313,7313,73-
23 abr 202413,6613,6613,6613,6613,66-
22 abr 202413,5013,5013,5013,5013,50-
19 abr 202413,4013,4013,4013,4013,40-
18 abr 202413,3513,3513,3513,3513,35-
17 abr 202413,3813,3813,3813,3813,38-
16 abr 202413,4313,4313,4313,4313,43-
15 abr 202413,5013,5013,5013,5013,50-
12 abr 202413,6013,6013,6013,6013,60-
11 abr 202413,8113,8113,8113,8113,81-
10 abr 202413,8213,8213,8213,8213,82-
09 abr 202414,0614,0614,0614,0614,06-
08 abr 202414,0014,0014,0014,0014,00-
05 abr 202413,9713,9713,9713,9713,97-
04 abr 202413,8513,8513,8513,8513,85-
03 abr 202414,0014,0014,0014,0014,00-
02 abr 202413,9613,9613,9613,9613,96-
01 abr 202414,1014,1014,1014,1014,10-
28 mar 202414,1814,1814,1814,1814,18-
27 mar 202414,1414,1414,1414,1414,14-
26 mar 202413,9013,9013,9013,9013,90-
25 mar 202413,9013,9013,9013,9013,90-
22 mar 202413,9013,9013,9013,9013,90-
21 mar 202413,9813,9813,9813,9813,98-
20 mar 202413,8513,8513,8513,8513,85-
19 mar 202413,7213,7213,7213,7213,72-
18 mar 202413,6213,6213,6213,6213,62-
18 mar 20240.037 Dividendo
15 mar 202413,6613,6613,6613,6613,62-
14 mar 202413,6613,6613,6613,6613,62-
13 mar 202413,7713,7713,7713,7713,73-
12 mar 202413,7613,7613,7613,7613,72-
11 mar 202413,7613,7613,7613,7613,72-
08 mar 202413,7413,7413,7413,7413,70-
07 mar 202413,8413,8413,8413,8413,80-
06 mar 202413,6513,6513,6513,6513,61-
05 mar 202413,5613,5613,5613,5613,52-
04 mar 202413,5813,5813,5813,5813,54-
01 mar 202413,5213,5213,5213,5213,48-
29 feb 202413,4413,4413,4413,4413,40-
28 feb 202413,4313,4313,4313,4313,39-
27 feb 202413,4713,4713,4713,4713,43-
26 feb 202413,4113,4113,4113,4113,37-
23 feb 202413,4613,4613,4613,4613,42-
22 feb 202413,4413,4413,4413,4413,40-
21 feb 202413,3313,3313,3313,3313,29-
20 feb 202413,2713,2713,2713,2713,23-
16 feb 202413,2913,2913,2913,2913,25-
15 feb 202413,3213,3213,3213,3213,28-
14 feb 202413,1613,1613,1613,1613,12-
13 feb 202412,9912,9912,9912,9912,95-
12 feb 202413,2313,2313,2313,2313,19-
09 feb 202413,1413,1413,1413,1413,10-
08 feb 202413,1113,1113,1113,1113,07-
07 feb 202413,0613,0613,0613,0613,02-
06 feb 202413,0213,0213,0213,0212,98-
05 feb 202413,0013,0013,0013,0012,96-
02 feb 202413,1213,1213,1213,1213,08-
01 feb 202413,1213,1213,1213,1213,08-
31 ene 202412,9412,9412,9412,9412,90-
30 ene 202413,1413,1413,1413,1413,10-
29 ene 202413,0913,0913,0913,0913,05-
26 ene 202413,0013,0013,0013,0012,96-
25 ene 202412,9712,9712,9712,9712,93-
24 ene 202412,8712,8712,8712,8712,84-
23 ene 202412,9212,9212,9212,9212,89-
22 ene 202412,9412,9412,9412,9412,90-
19 ene 202412,8612,8612,8612,8612,83-
18 ene 202412,7612,7612,7612,7612,73-
17 ene 202412,7212,7212,7212,7212,69-
16 ene 202412,8312,8312,8312,8312,80-
12 ene 202412,9112,9112,9112,9112,88-
11 ene 202412,9312,9312,9312,9312,89-
10 ene 202412,9712,9712,9712,9712,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...