Mercados españoles abiertos en 8 hrs 19 min

Columbia Seligman Tech & Info R (SCIRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,02+1,41 (+1,31%)
Al cierre: 06:06PM EDT
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 2024107,61107,61107,61107,61107,61-
02 may 2024105,87105,87105,87105,87105,87-
01 may 2024104,78104,78104,78104,78104,78-
30 abr 2024105,65105,65105,65105,65105,65-
29 abr 2024107,81107,81107,81107,81107,81-
26 abr 2024107,53107,53107,53107,53107,53-
25 abr 2024104,92104,92104,92104,92104,92-
24 abr 2024104,78104,78104,78104,78104,78-
23 abr 2024104,30104,30104,30104,30104,30-
22 abr 2024102,45102,45102,45102,45102,45-
19 abr 2024101,69101,69101,69101,69101,69-
18 abr 2024103,66103,66103,66103,66103,66-
17 abr 2024104,62104,62104,62104,62104,62-
16 abr 2024106,33106,33106,33106,33106,33-
15 abr 2024106,21106,21106,21106,21106,21-
12 abr 2024108,08108,08108,08108,08108,08-
11 abr 2024110,46110,46110,46110,46110,46-
10 abr 2024108,93108,93108,93108,93108,93-
09 abr 2024110,48110,48110,48110,48110,48-
08 abr 2024109,79109,79109,79109,79109,79-
05 abr 2024109,74109,74109,74109,74109,74-
04 abr 2024108,40108,40108,40108,40108,40-
03 abr 2024110,21110,21110,21110,21110,21-
02 abr 2024109,61109,61109,61109,61109,61-
01 abr 2024110,59110,59110,59110,59110,59-
28 mar 2024110,03110,03110,03110,03110,03-
27 mar 2024109,90109,90109,90109,90109,90-
26 mar 2024109,31109,31109,31109,31109,31-
25 mar 2024109,30109,30109,30109,30109,30-
22 mar 2024109,74109,74109,74109,74109,74-
21 mar 2024109,95109,95109,95109,95109,95-
20 mar 2024108,60108,60108,60108,60108,60-
19 mar 2024107,18107,18107,18107,18107,18-
18 mar 2024106,78106,78106,78106,78106,78-
15 mar 2024105,90105,90105,90105,90105,90-
14 mar 2024106,85106,85106,85106,85106,85-
13 mar 2024107,68107,68107,68107,68107,68-
12 mar 2024108,70108,70108,70108,70108,70-
11 mar 2024107,33107,33107,33107,33107,33-
08 mar 2024107,79107,79107,79107,79107,79-
07 mar 2024109,67109,67109,67109,67109,67-
06 mar 2024107,61107,61107,61107,61107,61-
05 mar 2024106,65106,65106,65106,65106,65-
04 mar 2024108,41108,41108,41108,41108,41-
01 mar 2024108,77108,77108,77108,77108,77-
29 feb 2024105,83105,83105,83105,83105,83-
28 feb 2024104,61104,61104,61104,61104,61-
27 feb 2024105,18105,18105,18105,18105,18-
26 feb 2024105,03105,03105,03105,03105,03-
23 feb 2024104,98104,98104,98104,98104,98-
22 feb 2024105,16105,16105,16105,16105,16-
21 feb 2024102,39102,39102,39102,39102,39-
20 feb 2024102,92102,92102,92102,92102,92-
16 feb 2024104,30104,30104,30104,30104,30-
15 feb 2024106,05106,05106,05106,05106,05-
14 feb 2024106,08106,08106,08106,08106,08-
13 feb 2024104,57104,57104,57104,57104,57-
12 feb 2024107,06107,06107,06107,06107,06-
09 feb 2024107,11107,11107,11107,11107,11-
08 feb 2024105,43105,43105,43105,43105,43-
07 feb 2024104,71104,71104,71104,71104,71-
06 feb 2024103,61103,61103,61103,61103,61-
05 feb 2024103,99103,99103,99103,99103,99-
02 feb 2024103,70103,70103,70103,70103,70-
01 feb 2024103,32103,32103,32103,32103,32-
31 ene 2024102,12102,12102,12102,12102,12-
30 ene 2024104,47104,47104,47104,47104,47-
29 ene 2024105,22105,22105,22105,22105,22-
26 ene 2024104,31104,31104,31104,31104,31-
25 ene 2024105,38105,38105,38105,38105,38-
24 ene 2024105,08105,08105,08105,08105,08-
23 ene 2024104,69104,69104,69104,69104,69-
22 ene 2024104,39104,39104,39104,39104,39-
19 ene 2024103,45103,45103,45103,45103,45-
18 ene 2024100,97100,97100,97100,97100,97-
17 ene 202499,0999,0999,0999,0999,09-
16 ene 202499,8899,8899,8899,8899,88-
12 ene 202499,9599,9599,9599,9599,95-
11 ene 2024100,00100,00100,00100,00100,00-
10 ene 202499,7699,7699,7699,7699,76-
09 ene 202499,2099,2099,2099,2099,20-
08 ene 202499,4399,4399,4399,4399,43-
05 ene 202497,1497,1497,1497,1497,14-
04 ene 202497,1197,1197,1197,1197,11-
03 ene 202497,8397,8397,8397,8397,83-
02 ene 202499,2499,2499,2499,2499,24-
29 dic 2023101,39101,39101,39101,39101,39-
28 dic 2023102,15102,15102,15102,15102,15-
27 dic 2023102,28102,28102,28102,28102,28-
26 dic 2023102,41102,41102,41102,41102,41-
22 dic 2023101,68101,68101,68101,68101,68-
21 dic 2023101,64101,64101,64101,64101,64-
20 dic 202399,9099,9099,9099,9099,90-
19 dic 2023101,77101,77101,77101,77101,77-
18 dic 2023101,08101,08101,08101,08101,08-
15 dic 2023100,84100,84100,84100,84100,84-
14 dic 2023100,42100,42100,42100,42100,42-
13 dic 202398,9798,9798,9798,9798,97-
12 dic 202397,5997,5997,5997,5997,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...