Mercados españoles abiertos en 7 hrs 30 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.617,10 -329,83 (-0,85%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,54 -0,36 (-0,44%) Bitcoin EUR
63.815,56 -1.139,70 (-1,75%)
Columbia Select Large Cap Equity Fund (NSGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:46PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 20 may 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 17 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 16 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 15 may 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 14 may 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 13 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 10 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 09 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 08 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 07 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 06 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 03 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 02 may 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 01 may 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 30 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 29 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 26 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 25 abr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 24 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 23 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 22 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 19 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 18 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 17 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 16 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 15 abr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 12 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 11 abr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 10 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 09 abr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 08 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 05 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 04 abr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 03 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 02 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 01 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 28 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 27 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 26 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 25 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 22 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 21 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 20 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 19 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 18 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 15 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 14 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 13 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 12 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 11 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 08 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 07 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 06 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 05 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 04 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 01 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 29 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 28 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 27 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 26 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 23 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 22 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 21 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 20 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 16 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 15 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 14 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 13 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 12 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 09 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 08 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 07 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 06 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 05 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 02 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 01 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 31 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 30 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 29 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 26 ene 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 25 ene 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 24 ene 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 23 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 22 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 19 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 18 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 17 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 16 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 12 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 11 ene 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 10 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 09 ene 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 08 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 05 ene 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 04 ene 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 03 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 02 ene 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 29 dic 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.