Mercados españoles cerrados en 1 hr 38 mins

Columbia Floating Rate A (RFRAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,73+0,02 (+0,06%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 2024------
02 may 202433,7133,7133,7133,7133,71-
01 may 202433,7033,7033,7033,7033,70-
30 abr 202433,7033,7033,7033,7033,70-
29 abr 202433,7033,7033,7033,7033,70-
26 abr 202433,6733,6733,6733,6733,67-
25 abr 202433,6733,6733,6733,6733,67-
24 abr 202433,6533,6533,6533,6533,65-
23 abr 202433,6333,6333,6333,6333,63-
22 abr 202433,6233,6233,6233,6233,62-
19 abr 202433,6133,6133,6133,6133,61-
18 abr 202433,6133,6133,6133,6133,61-
17 abr 202433,6133,6133,6133,6133,61-
16 abr 202433,6233,6233,6233,6233,62-
15 abr 202433,6433,6433,6433,6433,64-
12 abr 202433,6533,6533,6533,6533,65-
11 abr 202433,6633,6633,6633,6633,66-
10 abr 202433,6633,6633,6633,6633,66-
09 abr 202433,6833,6833,6833,6833,68-
08 abr 202433,6833,6833,6833,6833,68-
05 abr 202433,6833,6833,6833,6833,68-
04 abr 202433,6733,6733,6733,6733,67-
03 abr 202433,6733,6733,6733,6733,67-
02 abr 202433,6833,6833,6833,6833,68-
01 abr 202433,6933,6933,6933,6933,69-
28 mar 202433,6933,6933,6933,6933,69-
27 mar 202433,7133,7133,7133,7133,71-
26 mar 202433,7033,7033,7033,7033,70-
25 mar 202433,7033,7033,7033,7033,70-
22 mar 202433,7033,7033,7033,7033,70-
21 mar 202433,7033,7033,7033,7033,70-
20 mar 202433,7133,7133,7133,7133,71-
19 mar 202433,7233,7233,7233,7233,72-
18 mar 202433,7133,7133,7133,7133,71-
15 mar 202433,7233,7233,7233,7233,72-
14 mar 202433,7233,7233,7233,7233,72-
13 mar 202433,7233,7233,7233,7233,72-
12 mar 202433,7333,7333,7333,7333,73-
11 mar 202433,7233,7233,7233,7233,72-
08 mar 202433,7233,7233,7233,7233,72-
07 mar 202433,7133,7133,7133,7133,71-
06 mar 202433,7033,7033,7033,7033,70-
05 mar 202433,6933,6933,6933,6933,69-
04 mar 202433,7033,7033,7033,7033,70-
01 mar 202433,7033,7033,7033,7033,70-
29 feb 202433,6933,6933,6933,6933,69-
28 feb 202433,6933,6933,6933,6933,69-
27 feb 202433,7233,7233,7233,7233,72-
26 feb 202433,6833,6833,6833,6833,68-
23 feb 202433,6833,6833,6833,6833,68-
22 feb 202433,6733,6733,6733,6733,67-
21 feb 202433,6633,6633,6633,6633,66-
20 feb 202433,6333,6333,6333,6333,63-
16 feb 202433,6433,6433,6433,6433,64-
15 feb 202433,6333,6333,6333,6333,63-
14 feb 202433,6133,6133,6133,6133,61-
13 feb 202433,6133,6133,6133,6133,61-
12 feb 202433,6333,6333,6333,6333,63-
09 feb 202433,6533,6533,6533,6533,65-
08 feb 202433,6533,6533,6533,6533,65-
07 feb 202433,6333,6333,6333,6333,63-
06 feb 202433,6333,6333,6333,6333,63-
05 feb 202433,5833,5833,5833,5833,58-
02 feb 202433,5833,5833,5833,5833,58-
01 feb 202433,5933,5933,5933,5933,59-
31 ene 202433,6033,6033,6033,6033,60-
31 ene 20240.24 Dividendo
30 ene 202433,6133,6133,6133,6133,37-
29 ene 202433,6333,6333,6333,6333,39-
26 ene 202433,6433,6433,6433,6433,40-
25 ene 202433,6433,6433,6433,6433,40-
24 ene 202433,6233,6233,6233,6233,38-
23 ene 202433,6233,6233,6233,6233,38-
22 ene 202433,6333,6333,6333,6333,39-
19 ene 202433,6433,6433,6433,6433,40-
18 ene 202433,6433,6433,6433,6433,40-
17 ene 202433,6533,6533,6533,6533,41-
16 ene 202433,6733,6733,6733,6733,43-
12 ene 202433,6733,6733,6733,6733,43-
11 ene 202433,6733,6733,6733,6733,43-
10 ene 202433,6633,6633,6633,6633,42-
09 ene 202433,6633,6633,6633,6633,42-
08 ene 202433,6733,6733,6733,6733,43-
05 ene 202433,7033,7033,7033,7033,46-
04 ene 202433,7133,7133,7133,7133,47-
03 ene 202433,7033,7033,7033,7033,46-
02 ene 202433,7233,7233,7233,7233,48-
29 dic 202333,7033,7033,7033,7033,46-
29 dic 20230.27 Dividendo
28 dic 202333,7133,7133,7133,7133,20-
27 dic 202333,7133,7133,7133,7133,20-
26 dic 202333,7033,7033,7033,7033,19-
22 dic 202333,7033,7033,7033,7033,19-
21 dic 202333,7233,7233,7233,7233,21-
20 dic 202333,7133,7133,7133,7133,20-
19 dic 202333,6833,6833,6833,6833,17-
18 dic 202333,6733,6733,6733,6733,16-
15 dic 202333,6733,6733,6733,6733,16-
14 dic 202333,6533,6533,6533,6533,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...