Mercados españoles abiertos en 4 hrs 19 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.650,94 +67,86 (+0,17%) Dólar/Euro
1,0752 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.941,15 +2.332,16 (+4,12%)
Columbia Research Enhanced Value ETF (REVS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:19PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,31 | 23,35 | 23,18 | 23,30 | 23,30 | 5800 |
| 27 jun 2024 | 23,19 | 23,19 | 23,11 | 23,17 | 23,17 | 3200 |
| 26 jun 2024 | 23,17 | 23,24 | 23,10 | 23,17 | 23,17 | 18.300 |
| 25 jun 2024 | 23,33 | 23,33 | 23,12 | 23,19 | 23,19 | 10.700 |
| 24 jun 2024 | 23,37 | 23,45 | 23,37 | 23,40 | 23,40 | 2100 |
| 21 jun 2024 | 23,18 | 23,20 | 23,15 | 23,19 | 23,19 | 1400 |
| 20 jun 2024 | 23,04 | 23,21 | 23,04 | 23,21 | 23,21 | 3800 |
| 18 jun 2024 | 22,97 | 23,22 | 22,97 | 23,22 | 23,22 | 3400 |
| 17 jun 2024 | 22,98 | 23,11 | 22,93 | 23,01 | 23,01 | 3300 |
| 14 jun 2024 | 22,82 | 22,93 | 22,82 | 22,86 | 22,86 | 3500 |
| 13 jun 2024 | 22,92 | 23,06 | 22,92 | 23,05 | 23,05 | 2600 |
| 12 jun 2024 | 23,23 | 23,23 | 23,09 | 23,09 | 23,09 | 1700 |
| 11 jun 2024 | 22,97 | 23,05 | 22,89 | 22,99 | 22,99 | 4800 |
| 10 jun 2024 | 23,12 | 23,18 | 23,05 | 23,17 | 23,17 | 4200 |
| 07 jun 2024 | 23,25 | 23,30 | 23,14 | 23,18 | 23,18 | 11.800 |
| 06 jun 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | 400 |
| 05 jun 2024 | 23,19 | 23,26 | 23,17 | 23,22 | 23,22 | 2600 |
| 04 jun 2024 | 23,08 | 23,25 | 23,08 | 23,20 | 23,20 | 2600 |
| 03 jun 2024 | 23,11 | 23,30 | 23,11 | 23,26 | 23,26 | 3100 |
| 31 may 2024 | 23,18 | 23,42 | 23,11 | 23,42 | 23,42 | 4900 |
| 30 may 2024 | 22,97 | 23,09 | 22,97 | 23,06 | 23,06 | 3400 |
| 29 may 2024 | 22,98 | 23,09 | 22,94 | 23,03 | 23,03 | 10.300 |
| 28 may 2024 | 23,38 | 23,38 | 23,14 | 23,24 | 23,24 | 4200 |
| 24 may 2024 | 23,50 | 23,50 | 23,42 | 23,42 | 23,42 | 1900 |
| 23 may 2024 | 23,55 | 23,59 | 23,33 | 23,33 | 23,33 | 2300 |
| 22 may 2024 | 23,69 | 23,80 | 23,68 | 23,69 | 23,69 | 1600 |
| 21 may 2024 | 23,69 | 23,76 | 23,69 | 23,75 | 23,75 | 1000 |
| 20 may 2024 | 23,87 | 23,89 | 23,70 | 23,70 | 23,70 | 6600 |
| 17 may 2024 | 23,80 | 23,83 | 23,72 | 23,83 | 23,83 | 4700 |
| 16 may 2024 | 23,92 | 23,95 | 23,77 | 23,89 | 23,89 | 14.400 |
| 15 may 2024 | 23,82 | 23,87 | 23,73 | 23,84 | 23,84 | 3600 |
| 14 may 2024 | 23,61 | 23,71 | 23,58 | 23,71 | 23,71 | 2300 |
| 13 may 2024 | 23,61 | 23,70 | 23,54 | 23,56 | 23,56 | 11.200 |
| 10 may 2024 | 23,64 | 23,65 | 23,51 | 23,61 | 23,61 | 8600 |
| 09 may 2024 | 23,48 | 23,54 | 23,44 | 23,54 | 23,54 | 1500 |
| 08 may 2024 | 23,29 | 23,34 | 23,23 | 23,31 | 23,31 | 4500 |
| 07 may 2024 | 23,34 | 23,35 | 23,26 | 23,27 | 23,27 | 3200 |
| 06 may 2024 | 23,22 | 23,27 | 23,13 | 23,23 | 23,23 | 4400 |
| 03 may 2024 | 23,03 | 23,12 | 22,99 | 23,07 | 23,07 | 5600 |
| 02 may 2024 | 22,89 | 23,12 | 22,89 | 22,93 | 22,93 | 98.100 |
| 01 may 2024 | 22,87 | 23,14 | 22,85 | 22,87 | 22,87 | 179.400 |
| 30 abr 2024 | 23,07 | 23,09 | 22,90 | 22,90 | 22,90 | 15.400 |
| 29 abr 2024 | 23,08 | 23,26 | 23,08 | 23,19 | 23,19 | 358.400 |
| 26 abr 2024 | 23,14 | 23,27 | 23,05 | 23,16 | 23,16 | 27.100 |
| 25 abr 2024 | 23,00 | 23,18 | 23,00 | 23,13 | 23,13 | 6700 |
| 24 abr 2024 | 23,18 | 23,18 | 23,15 | 23,18 | 23,18 | 1300 |
| 23 abr 2024 | 23,17 | 23,33 | 23,13 | 23,23 | 23,23 | 49.900 |
| 22 abr 2024 | 22,94 | 23,13 | 22,94 | 23,03 | 23,03 | 3400 |
| 19 abr 2024 | 22,82 | 22,83 | 22,76 | 22,81 | 22,81 | 8000 |
| 18 abr 2024 | 22,73 | 22,82 | 22,64 | 22,64 | 22,64 | 2500 |
| 17 abr 2024 | 22,56 | 22,63 | 22,56 | 22,61 | 22,61 | 1700 |
| 16 abr 2024 | 22,59 | 22,63 | 22,59 | 22,63 | 22,63 | 1000 |
| 15 abr 2024 | 23,08 | 23,13 | 22,77 | 22,81 | 22,81 | 3700 |
| 12 abr 2024 | 23,11 | 23,16 | 22,90 | 22,93 | 22,93 | 4800 |
| 11 abr 2024 | 23,25 | 23,43 | 23,23 | 23,31 | 23,31 | 2600 |
| 10 abr 2024 | 23,31 | 23,38 | 23,31 | 23,35 | 23,35 | 2000 |
| 09 abr 2024 | 23,70 | 23,70 | 23,58 | 23,64 | 23,64 | 5800 |
| 08 abr 2024 | 23,61 | 23,71 | 23,61 | 23,64 | 23,64 | 2800 |
| 05 abr 2024 | 23,63 | 23,65 | 23,60 | 23,64 | 23,64 | 3900 |
| 04 abr 2024 | 23,83 | 23,83 | 23,47 | 23,50 | 23,50 | 3100 |
| 03 abr 2024 | 23,62 | 23,74 | 23,62 | 23,68 | 23,68 | 1700 |
| 02 abr 2024 | 23,64 | 23,73 | 23,61 | 23,68 | 23,68 | 7600 |
| 01 abr 2024 | 23,97 | 23,97 | 23,75 | 23,82 | 23,82 | 5700 |
| 28 mar 2024 | 23,89 | 23,98 | 23,83 | 23,97 | 23,97 | 6900 |
| 27 mar 2024 | 23,65 | 23,85 | 23,65 | 23,82 | 23,82 | 3800 |
| 26 mar 2024 | 23,62 | 23,62 | 23,50 | 23,52 | 23,52 | 5100 |
| 25 mar 2024 | 23,54 | 23,54 | 23,51 | 23,51 | 23,51 | 3700 |
| 22 mar 2024 | 23,76 | 23,76 | 23,51 | 23,57 | 23,57 | 2800 |
| 21 mar 2024 | 23,67 | 23,78 | 23,65 | 23,69 | 23,69 | 4200 |
| 20 mar 2024 | 23,23 | 23,47 | 23,23 | 23,47 | 23,47 | 2400 |
| 19 mar 2024 | 23,22 | 23,33 | 23,22 | 23,31 | 23,31 | 6900 |
| 18 mar 2024 | 23,00 | 23,20 | 23,00 | 23,17 | 23,17 | 3100 |
| 15 mar 2024 | 22,95 | 23,17 | 22,95 | 23,10 | 23,10 | 3000 |
| 14 mar 2024 | 23,15 | 23,15 | 23,00 | 23,09 | 23,09 | 900 |
| 13 mar 2024 | 23,22 | 23,38 | 23,22 | 23,27 | 23,27 | 3500 |
| 12 mar 2024 | 23,22 | 23,25 | 23,12 | 23,19 | 23,19 | 2100 |
| 11 mar 2024 | 22,97 | 23,16 | 22,97 | 23,09 | 23,09 | 3100 |
| 08 mar 2024 | 23,15 | 23,20 | 23,05 | 23,05 | 23,05 | 2300 |
| 07 mar 2024 | 23,00 | 23,07 | 22,98 | 23,06 | 23,06 | 5700 |
| 06 mar 2024 | 22,97 | 23,00 | 22,84 | 22,92 | 22,92 | 3900 |
| 05 mar 2024 | 22,74 | 22,93 | 22,73 | 22,77 | 22,77 | 7000 |
| 04 mar 2024 | 22,76 | 22,88 | 22,76 | 22,85 | 22,85 | 3500 |
| 01 mar 2024 | 22,72 | 22,86 | 22,70 | 22,77 | 22,77 | 1600 |
| 29 feb 2024 | 22,70 | 22,73 | 22,60 | 22,69 | 22,69 | 4200 |
| 28 feb 2024 | 22,61 | 22,62 | 22,58 | 22,61 | 22,61 | 4500 |
| 27 feb 2024 | 22,58 | 22,58 | 22,52 | 22,58 | 22,58 | 1400 |
| 26 feb 2024 | 22,60 | 22,60 | 22,51 | 22,51 | 22,51 | 6400 |
| 23 feb 2024 | 22,58 | 22,70 | 22,54 | 22,59 | 22,59 | 8600 |
| 22 feb 2024 | 22,50 | 22,54 | 22,44 | 22,50 | 22,50 | 1700 |
| 21 feb 2024 | 22,25 | 22,32 | 22,15 | 22,28 | 22,28 | 1900 |
| 20 feb 2024 | 22,07 | 22,28 | 22,07 | 22,17 | 22,17 | 6900 |
| 16 feb 2024 | 22,23 | 22,27 | 22,19 | 22,19 | 22,19 | 1800 |
| 15 feb 2024 | 22,09 | 22,33 | 22,08 | 22,22 | 22,22 | 4100 |
| 14 feb 2024 | 21,83 | 22,00 | 21,83 | 21,96 | 21,96 | 1900 |
| 13 feb 2024 | 21,90 | 21,91 | 21,71 | 21,80 | 21,80 | 2300 |
| 12 feb 2024 | 22,13 | 22,24 | 22,13 | 22,15 | 22,15 | 3300 |
| 09 feb 2024 | 22,04 | 22,04 | 21,95 | 22,00 | 22,00 | 1200 |
| 08 feb 2024 | 21,93 | 22,02 | 21,92 | 21,98 | 21,98 | 650.100 |
| 07 feb 2024 | 21,95 | 22,05 | 21,95 | 21,99 | 21,99 | 3700 |
| 06 feb 2024 | 21,76 | 21,99 | 21,76 | 21,92 | 21,92 | 6000 |
| *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.