Mercados españoles abiertos en 2 hrs 9 min

Columbia Large Cap Index A (NEIAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,84-0,18 (-0,33%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202453,8453,8453,8453,8453,84-
30 abr 202454,0254,0254,0254,0254,02-
29 abr 202454,8854,8854,8854,8854,88-
26 abr 202454,7154,7154,7154,7154,71-
25 abr 202454,1654,1654,1654,1654,16-
24 abr 202454,4154,4154,4154,4154,41-
23 abr 202454,3954,3954,3954,3954,39-
22 abr 202453,7553,7553,7553,7553,75-
19 abr 202453,2953,2953,2953,2953,29-
18 abr 202453,7653,7653,7653,7653,76-
17 abr 202453,8753,8753,8753,8753,87-
16 abr 202454,1954,1954,1954,1954,19-
15 abr 202454,3054,3054,3054,3054,30-
12 abr 202454,9654,9654,9654,9654,96-
11 abr 202455,7755,7755,7755,7755,77-
10 abr 202455,3555,3555,3555,3555,35-
09 abr 202455,8855,8855,8855,8855,88-
08 abr 202455,7955,7955,7955,7955,79-
05 abr 202455,8255,8255,8255,8255,82-
04 abr 202455,2055,2055,2055,2055,20-
03 abr 202455,8955,8955,8955,8955,89-
02 abr 202455,8255,8255,8255,8255,82-
01 abr 202456,2356,2356,2356,2356,23-
28 mar 202456,3556,3556,3556,3556,35-
27 mar 202456,2856,2856,2856,2856,28-
26 mar 202455,8055,8055,8055,8055,80-
25 mar 202455,9555,9555,9555,9555,95-
22 mar 202456,1356,1356,1356,1356,13-
21 mar 202456,2056,2056,2056,2056,20-
20 mar 202456,0256,0256,0256,0256,02-
19 mar 202455,5255,5255,5255,5255,52-
18 mar 202455,2155,2155,2155,2155,21-
15 mar 202454,8654,8654,8654,8654,86-
14 mar 202455,2255,2255,2255,2255,22-
13 mar 202455,3755,3755,3755,3755,37-
12 mar 202455,4755,4755,4755,4755,47-
11 mar 202454,8654,8654,8654,8654,86-
08 mar 202454,9254,9254,9254,9254,92-
07 mar 202455,2855,2855,2855,2855,28-
06 mar 202454,7154,7154,7154,7154,71-
05 mar 202454,4254,4254,4254,4254,42-
04 mar 202454,9854,9854,9854,9854,98-
01 mar 202455,0555,0555,0555,0555,05-
29 feb 202454,6154,6154,6154,6154,61-
28 feb 202454,3154,3154,3154,3154,31-
27 feb 202454,4054,4054,4054,4054,40-
26 feb 202454,3154,3154,3154,3154,31-
23 feb 202454,5154,5154,5154,5154,51-
22 feb 202454,4954,4954,4954,4954,49-
21 feb 202453,3753,3753,3753,3753,37-
20 feb 202453,3053,3053,3053,3053,30-
16 feb 202453,6253,6253,6253,6253,62-
15 feb 202453,8753,8753,8753,8753,87-
14 feb 202453,5553,5553,5553,5553,55-
13 feb 202453,0353,0353,0353,0353,03-
12 feb 202453,7653,7653,7653,7653,76-
09 feb 202453,8153,8153,8153,8153,81-
08 feb 202453,5053,5053,5053,5053,50-
07 feb 202453,4653,4653,4653,4653,46-
06 feb 202453,0353,0353,0353,0353,03-
05 feb 202452,9052,9052,9052,9052,90-
02 feb 202453,0753,0753,0753,0753,07-
01 feb 202452,5152,5152,5152,5152,51-
31 ene 202451,8651,8651,8651,8651,86-
30 ene 202452,7152,7152,7152,7152,71-
29 ene 202452,7452,7452,7452,7452,74-
26 ene 202452,3452,3452,3452,3452,34-
25 ene 202452,3852,3852,3852,3852,38-
24 ene 202452,1052,1052,1052,1052,10-
23 ene 202452,0652,0652,0652,0652,06-
22 ene 202451,9151,9151,9151,9151,91-
19 ene 202451,7951,7951,7951,7951,79-
18 ene 202451,1651,1651,1651,1651,16-
17 ene 202450,7150,7150,7150,7150,71-
16 ene 202451,0051,0051,0051,0051,00-
12 ene 202451,1951,1951,1951,1951,19-
11 ene 202451,1551,1551,1551,1551,15-
10 ene 202451,1851,1851,1851,1851,18-
09 ene 202450,8950,8950,8950,8950,89-
08 ene 202450,9650,9650,9650,9650,96-
05 ene 202450,2550,2550,2550,2550,25-
04 ene 202450,1650,1650,1650,1650,16-
03 ene 202450,3350,3350,3350,3350,33-
02 ene 202450,7350,7350,7350,7350,73-
29 dic 202351,0251,0251,0251,0251,02-
28 dic 202351,1751,1751,1751,1751,17-
27 dic 202351,1451,1451,1451,1451,14-
26 dic 202351,0751,0751,0751,0751,07-
22 dic 202350,8550,8550,8550,8550,85-
21 dic 202350,7750,7750,7750,7750,77-
20 dic 202350,2550,2550,2550,2550,25-
19 dic 202351,0051,0051,0051,0051,00-
18 dic 202350,6950,6950,6950,6950,69-
15 dic 202350,4750,4750,4750,4750,47-
14 dic 202350,4750,4750,4750,4750,47-
13 dic 202350,3350,3350,3350,3350,33-
12 dic 202349,6549,6549,6549,6549,65-
12 dic 20230.516 Dividendo
12 dic 20232.288 Plusvalía
11 dic 202352,2152,2152,2152,2149,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...