Mercados españoles cerrados

Columbia Large Cap Index Inst (NINDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,57+0,07 (+0,12%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202457,5757,5757,5757,5757,57-
16 may 202457,5057,5057,5057,5057,50-
15 may 202457,6157,6157,6157,6157,61-
14 may 202456,9356,9356,9356,9356,93-
13 may 202456,6556,6556,6556,6556,65-
10 may 202456,6656,6656,6656,6656,66-
09 may 202456,5656,5656,5656,5656,56-
08 may 202456,2756,2756,2756,2756,27-
07 may 202456,2756,2756,2756,2756,27-
06 may 202456,1956,1956,1956,1956,19-
03 may 202455,6155,6155,6155,6155,61-
02 may 202454,9254,9254,9254,9254,92-
01 may 202454,4254,4254,4254,4254,42-
30 abr 202454,6154,6154,6154,6154,61-
29 abr 202455,4855,4855,4855,4855,48-
26 abr 202455,3055,3055,3055,3055,30-
25 abr 202454,7554,7554,7554,7554,75-
24 abr 202455,0055,0055,0055,0055,00-
23 abr 202454,9854,9854,9854,9854,98-
22 abr 202454,3354,3354,3354,3354,33-
19 abr 202453,8653,8653,8653,8653,86-
18 abr 202454,3454,3454,3454,3454,34-
17 abr 202454,4654,4654,4654,4654,46-
16 abr 202454,7754,7754,7754,7754,77-
15 abr 202454,8954,8954,8954,8954,89-
12 abr 202455,5555,5555,5555,5555,55-
11 abr 202456,3756,3756,3756,3756,37-
10 abr 202455,9555,9555,9555,9555,95-
09 abr 202456,4856,4856,4856,4856,48-
08 abr 202456,4056,4056,4056,4056,40-
05 abr 202456,4256,4256,4256,4256,42-
04 abr 202455,8055,8055,8055,8055,80-
03 abr 202456,4956,4956,4956,4956,49-
02 abr 202456,4256,4256,4256,4256,42-
01 abr 202456,8356,8356,8356,8356,83-
28 mar 202456,9556,9556,9556,9556,95-
27 mar 202456,8856,8856,8856,8856,88-
26 mar 202456,3956,3956,3956,3956,39-
25 mar 202456,5556,5556,5556,5556,55-
22 mar 202456,7256,7256,7256,7256,72-
21 mar 202456,8056,8056,8056,8056,80-
20 mar 202456,6256,6256,6256,6256,62-
19 mar 202456,1156,1156,1156,1156,11-
18 mar 202455,7955,7955,7955,7955,79-
15 mar 202455,4555,4555,4555,4555,45-
14 mar 202455,8155,8155,8155,8155,81-
13 mar 202455,9555,9555,9555,9555,95-
12 mar 202456,0656,0656,0656,0656,06-
11 mar 202455,4455,4455,4455,4455,44-
08 mar 202455,5055,5055,5055,5055,50-
07 mar 202455,8655,8655,8655,8655,86-
06 mar 202455,2855,2855,2855,2855,28-
05 mar 202455,0055,0055,0055,0055,00-
04 mar 202455,5655,5655,5655,5655,56-
01 mar 202455,6355,6355,6355,6355,63-
29 feb 202455,1855,1855,1855,1855,18-
28 feb 202454,8854,8854,8854,8854,88-
27 feb 202454,9754,9754,9754,9754,97-
26 feb 202454,8854,8854,8854,8854,88-
23 feb 202455,0855,0855,0855,0855,08-
22 feb 202455,0655,0655,0655,0655,06-
21 feb 202453,9253,9253,9253,9253,92-
20 feb 202453,8553,8553,8553,8553,85-
16 feb 202454,1854,1854,1854,1854,18-
15 feb 202454,4354,4354,4354,4354,43-
14 feb 202454,1054,1054,1054,1054,10-
13 feb 202453,5853,5853,5853,5853,58-
12 feb 202454,3254,3254,3254,3254,32-
09 feb 202454,3754,3754,3754,3754,37-
08 feb 202454,0554,0554,0554,0554,05-
07 feb 202454,0254,0254,0254,0254,02-
06 feb 202453,5753,5753,5753,5753,57-
05 feb 202453,4553,4553,4553,4553,45-
02 feb 202453,6253,6253,6253,6253,62-
01 feb 202453,0553,0553,0553,0553,05-
31 ene 202452,3952,3952,3952,3952,39-
30 ene 202453,2553,2553,2553,2553,25-
29 ene 202453,2853,2853,2853,2853,28-
26 ene 202452,8852,8852,8852,8852,88-
25 ene 202452,9152,9152,9152,9152,91-
24 ene 202452,6352,6352,6352,6352,63-
23 ene 202452,5952,5952,5952,5952,59-
22 ene 202452,4452,4452,4452,4452,44-
19 ene 202452,3252,3252,3252,3252,32-
18 ene 202451,6851,6851,6851,6851,68-
17 ene 202451,2351,2351,2351,2351,23-
16 ene 202451,5251,5251,5251,5251,52-
12 ene 202451,7151,7151,7151,7151,71-
11 ene 202451,6751,6751,6751,6751,67-
10 ene 202451,7051,7051,7051,7051,70-
09 ene 202451,4151,4151,4151,4151,41-
08 ene 202451,4851,4851,4851,4851,48-
05 ene 202450,7650,7650,7650,7650,76-
04 ene 202450,6750,6750,6750,6750,67-
03 ene 202450,8450,8450,8450,8450,84-
02 ene 202451,2551,2551,2551,2551,25-
29 dic 202351,5451,5451,5451,5451,54-
28 dic 202351,6851,6851,6851,6851,68-
27 dic 202351,6651,6651,6651,6651,66-
26 dic 202351,5851,5851,5851,5851,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...