Mercados españoles cerrados en 8 hrs 15 min

Columbia Large Cap Index Inst (NINDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,38+0,42 (+0,81%)
Al cierre: 08:01PM EST
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202352,3852,3852,3852,3852,38-
06 dic 202351,9651,9651,9651,9651,96-
05 dic 202352,1652,1652,1652,1652,16-
04 dic 202352,1952,1952,1952,1952,19-
01 dic 202352,4852,4852,4852,4852,48-
30 nov 202352,1652,1652,1652,1652,16-
29 nov 202351,9551,9551,9551,9551,95-
28 nov 202351,9951,9951,9951,9951,99-
27 nov 202351,9451,9451,9451,9451,94-
24 nov 202352,0452,0452,0452,0452,04-
22 nov 202352,0152,0152,0152,0152,01-
21 nov 202351,8051,8051,8051,8051,80-
20 nov 202351,9051,9051,9051,9051,90-
17 nov 202351,5251,5251,5251,5251,52-
16 nov 202351,4551,4551,4551,4551,45-
15 nov 202351,3851,3851,3851,3851,38-
14 nov 202351,2951,2951,2951,2951,29-
13 nov 202350,3250,3250,3250,3250,32-
10 nov 202350,3650,3650,3650,3650,36-
09 nov 202349,5749,5749,5749,5749,57-
08 nov 202349,9749,9749,9749,9749,97-
07 nov 202349,9249,9249,9249,9249,92-
06 nov 202349,7849,7849,7849,7849,78-
03 nov 202349,6949,6949,6949,6949,69-
02 nov 202349,2249,2249,2249,2249,22-
01 nov 202348,3148,3148,3148,3148,31-
31 oct 202347,8147,8147,8147,8147,81-
30 oct 202347,5047,5047,5047,5047,50-
27 oct 202346,9346,9346,9346,9346,93-
26 oct 202347,1547,1547,1547,1547,15-
25 oct 202347,7247,7247,7247,7247,72-
24 oct 202348,4148,4148,4148,4148,41-
23 oct 202348,0648,0648,0648,0648,06-
20 oct 202348,1448,1448,1448,1448,14-
19 oct 202348,7648,7648,7648,7648,76-
18 oct 202349,1749,1749,1749,1749,17-
17 oct 202349,8449,8449,8449,8449,84-
16 oct 202349,8449,8449,8449,8449,84-
13 oct 202349,3249,3249,3249,3249,32-
12 oct 202349,5749,5749,5749,5749,57-
11 oct 202349,8849,8849,8849,8849,88-
10 oct 202349,6649,6649,6649,6649,66-
09 oct 202349,4049,4049,4049,4049,40-
06 oct 202349,0949,0949,0949,0949,09-
05 oct 202348,5148,5148,5148,5148,51-
04 oct 202348,5748,5748,5748,5748,57-
03 oct 202348,1848,1848,1848,1848,18-
02 oct 202348,8548,8548,8548,8548,85-
29 sept 202348,8448,8448,8448,8448,84-
28 sept 202348,9748,9748,9748,9748,97-
27 sept 202348,6848,6848,6848,6848,68-
26 sept 202348,6748,6748,6748,6748,67-
25 sept 202349,3949,3949,3949,3949,39-
22 sept 202349,2049,2049,2049,2049,20-
21 sept 202349,3149,3149,3149,3149,31-
20 sept 202350,1350,1350,1350,1350,13-
19 sept 202350,6050,6050,6050,6050,60-
18 sept 202350,7150,7150,7150,7150,71-
15 sept 202350,6850,6850,6850,6850,68-
14 sept 202351,3051,3051,3051,3051,30-
13 sept 202350,8550,8550,8550,8550,85-
12 sept 202350,7950,7950,7950,7950,79-
11 sept 202351,0851,0851,0851,0851,08-
08 sept 202350,7450,7450,7450,7450,74-
07 sept 202350,6750,6750,6750,6750,67-
06 sept 202350,8250,8250,8250,8250,82-
05 sept 202351,1851,1851,1851,1851,18-
01 sept 202351,3951,3951,3951,3951,39-
31 ago 202351,3051,3051,3051,3051,30-
30 ago 202351,3751,3751,3751,3751,37-
29 ago 202351,1651,1651,1651,1651,16-
28 ago 202350,4350,4350,4350,4350,43-
25 ago 202350,1250,1250,1250,1250,12-
24 ago 202349,7849,7849,7849,7849,78-
23 ago 202350,4550,4550,4550,4550,45-
22 ago 202349,9049,9049,9049,9049,90-
21 ago 202350,0450,0450,0450,0450,04-
18 ago 202349,7049,7049,7049,7049,70-
17 ago 202349,7049,7049,7049,7049,70-
16 ago 202350,0850,0850,0850,0850,08-
15 ago 202350,4550,4550,4550,4550,45-
14 ago 202351,0451,0451,0451,0451,04-
11 ago 202350,7450,7450,7450,7450,74-
10 ago 202350,7950,7950,7950,7950,79-
09 ago 202350,7750,7750,7750,7750,77-
08 ago 202351,1351,1351,1351,1351,13-
07 ago 202351,3451,3451,3451,3451,34-
04 ago 202350,8850,8850,8850,8850,88-
03 ago 202351,1551,1551,1551,1551,15-
02 ago 202351,2851,2851,2851,2851,28-
01 ago 202352,0052,0052,0052,0052,00-
31 jul 202352,1452,1452,1452,1452,14-
28 jul 202352,0652,0652,0652,0652,06-
27 jul 202351,5551,5551,5551,5551,55-
26 jul 202351,8851,8851,8851,8851,88-
25 jul 202351,8851,8851,8851,8851,88-
24 jul 202351,7451,7451,7451,7451,74-
21 jul 202351,5351,5351,5351,5351,53-
20 jul 202351,5151,5151,5151,5151,51-
19 jul 202351,8651,8651,8651,8651,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...