Mercados españoles cerrados

Columbia Disciplined Core Inst2 (RSIPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,22-0,02 (-0,13%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202415,2215,2215,2215,2215,22-
27 jun 202415,2415,2415,2415,2415,24-
26 jun 202415,2115,2115,2115,2115,21-
25 jun 202415,1515,1515,1515,1515,15-
24 jun 202415,0715,0715,0715,0715,07-
21 jun 202415,1315,1315,1315,1315,13-
20 jun 202415,1415,1415,1415,1415,14-
18 jun 202415,1715,1715,1715,1715,17-
17 jun 202415,1615,1615,1615,1615,16-
14 jun 202415,0515,0515,0515,0515,05-
13 jun 202415,0415,0415,0415,0415,04-
12 jun 202415,0115,0115,0115,0115,01-
11 jun 202414,8914,8914,8914,8914,89-
10 jun 202414,8714,8714,8714,8714,87-
07 jun 202414,8214,8214,8214,8214,82-
06 jun 202414,8314,8314,8314,8314,83-
05 jun 202414,8414,8414,8414,8414,84-
04 jun 202414,6914,6914,6914,6914,69-
03 jun 202414,6914,6914,6914,6914,69-
31 may 202414,6614,6614,6614,6614,66-
30 may 202414,5214,5214,5214,5214,52-
29 may 202414,6214,6214,6214,6214,62-
28 may 202414,7214,7214,7214,7214,72-
24 may 202414,7014,7014,7014,7014,70-
23 may 202414,5714,5714,5714,5714,57-
22 may 202414,6514,6514,6514,6514,65-
21 may 202414,7014,7014,7014,7014,70-
20 may 202414,6714,6714,6714,6714,67-
17 may 202414,6614,6614,6614,6614,66-
16 may 202414,6414,6414,6414,6414,64-
15 may 202414,6914,6914,6914,6914,69-
14 may 202414,5214,5214,5214,5214,52-
13 may 202414,4714,4714,4714,4714,47-
10 may 202414,4614,4614,4614,4614,46-
09 may 202414,4514,4514,4514,4514,45-
08 may 202414,3614,3614,3614,3614,36-
07 may 202414,3614,3614,3614,3614,36-
06 may 202414,3714,3714,3714,3714,37-
03 may 202414,2314,2314,2314,2314,23-
02 may 202414,0714,0714,0714,0714,07-
01 may 202413,9313,9313,9313,9313,93-
30 abr 202413,9513,9513,9513,9513,95-
29 abr 202414,2214,2214,2214,2214,22-
26 abr 202414,1914,1914,1914,1914,19-
25 abr 202414,0114,0114,0114,0114,01-
24 abr 202414,1614,1614,1614,1614,16-
23 abr 202414,1914,1914,1914,1914,19-
22 abr 202414,0114,0114,0114,0114,01-
19 abr 202413,8913,8913,8913,8913,89-
18 abr 202414,0114,0114,0114,0114,01-
17 abr 202414,0314,0314,0314,0314,03-
16 abr 202414,1014,1014,1014,1014,10-
15 abr 202414,1814,1814,1814,1814,18-
12 abr 202414,3614,3614,3614,3614,36-
11 abr 202414,5614,5614,5614,5614,56-
10 abr 202414,4414,4414,4414,4414,44-
09 abr 202414,5914,5914,5914,5914,59-
08 abr 202414,5714,5714,5714,5714,57-
05 abr 202414,6014,6014,6014,6014,60-
04 abr 202414,4314,4314,4314,4314,43-
03 abr 202414,6114,6114,6114,6114,61-
02 abr 202414,5714,5714,5714,5714,57-
01 abr 202414,6514,6514,6514,6514,65-
28 mar 202414,6814,6814,6814,6814,68-
27 mar 202414,6514,6514,6514,6514,65-
26 mar 202414,5414,5414,5414,5414,54-
25 mar 202414,5914,5914,5914,5914,59-
22 mar 202414,6314,6314,6314,6314,63-
21 mar 202414,6214,6214,6214,6214,62-
20 mar 202414,5614,5614,5614,5614,56-
19 mar 202414,4314,4314,4314,4314,43-
18 mar 202414,3414,3414,3414,3414,34-
15 mar 202414,2414,2414,2414,2414,24-
14 mar 202414,3414,3414,3414,3414,34-
13 mar 202414,3914,3914,3914,3914,39-
12 mar 202414,4014,4014,4014,4014,40-
11 mar 202414,2414,2414,2414,2414,24-
08 mar 202414,2514,2514,2514,2514,25-
07 mar 202414,3214,3214,3214,3214,32-
06 mar 202414,1314,1314,1314,1314,13-
05 mar 202414,0314,0314,0314,0314,03-
04 mar 202414,1514,1514,1514,1514,15-
01 mar 202414,1714,1714,1714,1714,17-
29 feb 202414,0614,0614,0614,0614,06-
28 feb 202413,9713,9713,9713,9713,97-
27 feb 202414,0314,0314,0314,0314,03-
26 feb 202414,0114,0114,0114,0114,01-
23 feb 202414,0614,0614,0614,0614,06-
22 feb 202414,0514,0514,0514,0514,05-
21 feb 202413,7513,7513,7513,7513,75-
20 feb 202413,7313,7313,7313,7313,73-
16 feb 202413,7913,7913,7913,7913,79-
15 feb 202413,8713,8713,8713,8713,87-
14 feb 202413,8013,8013,8013,8013,80-
13 feb 202413,6713,6713,6713,6713,67-
12 feb 202413,8813,8813,8813,8813,88-
09 feb 202413,8813,8813,8813,8813,88-
08 feb 202413,7713,7713,7713,7713,77-
07 feb 202413,7513,7513,7513,7513,75-
06 feb 202413,6313,6313,6313,6313,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...