Mercados españoles cerrados

Columbia Seligman Semiconductor & Technology ETF (SEMI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,90-0,27 (-0,97%)
Al cierre: 03:55PM EDT
28,65 +0,75 (+2,69%)
Después del cierre: 07:54PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202428,1828,1827,6927,9027,9013.100
13 jun 202428,4328,4328,0328,1728,1711.400
12 jun 202428,0028,0927,7727,9427,9414.000
11 jun 202427,2527,2627,1227,2427,241900
10 jun 202426,9627,3226,8427,3027,306300
07 jun 202426,9326,9326,6526,7726,774300
06 jun 202427,7527,7627,1427,2127,2114.400
05 jun 202426,8827,4326,7627,4327,4312.800
04 jun 202426,6326,6326,2526,4026,403200
03 jun 202427,0527,0526,2026,4326,435200
31 may 202426,1926,5926,0726,5926,595600
30 may 202427,0027,0026,6026,7626,768600
29 may 202427,1727,1726,8926,8926,892500
28 may 202427,8127,8127,2027,3527,3516.400
24 may 202426,9627,1926,9627,0527,052900
23 may 202427,2827,2826,4926,6026,605800
22 may 202426,7727,0026,7326,8826,885000
21 may 202426,2826,5226,2826,5226,524000
20 may 202426,1126,5526,1126,4426,442500
17 may 202426,1026,1025,7725,8925,892500
16 may 202426,3326,3326,0726,0726,072700
15 may 202425,9626,4625,7526,4626,467100
14 may 202425,2725,6125,2725,6125,611300
13 may 202425,3625,3625,1525,1825,185800
10 may 202425,2925,2925,1325,1725,171500
09 may 202425,2025,2024,9824,9824,98800
08 may 202424,7725,1224,7725,1225,122900
07 may 202425,2725,2725,0525,0525,053300
06 may 202425,0825,1624,9725,1625,162900
03 may 202424,7024,7824,6824,7524,754800
02 may 202423,9824,2823,9824,2224,221300
01 may 202424,1824,1823,7923,8623,864200
30 abr 202424,9224,9224,4724,4724,471800
29 abr 202424,7224,8624,6924,8524,855300
26 abr 202424,0824,6824,0624,6324,632900
25 abr 202423,8524,1123,8324,0424,041900
24 abr 202423,9123,9123,6323,6423,6437.700
23 abr 202422,8223,3922,8223,2623,2613.200
22 abr 202422,6822,9622,5822,7822,783100
19 abr 202423,0823,0822,5722,5722,571500
18 abr 202423,6523,6523,3323,3623,361900
17 abr 202424,5024,5023,8023,8123,812900
16 abr 202424,1524,4224,1524,3924,391700
15 abr 202424,8224,8224,2624,2624,261900
12 abr 202425,0825,0824,5624,6024,605100
11 abr 202424,9825,4324,9825,4325,431400
10 abr 202425,1425,1424,8524,9224,923300
09 abr 202425,5025,5625,3525,5625,562000
08 abr 202425,2325,2625,1725,2125,211900
05 abr 202424,9225,1024,9125,0725,071100
04 abr 202425,7425,7424,9024,9024,901000
03 abr 202424,8625,1824,8625,1125,111200
02 abr 202425,0325,0324,8925,0225,023200
01 abr 202425,6825,6825,3125,3625,367300
28 mar 202425,0825,1825,0425,0925,093900
27 mar 202425,0025,0024,4724,8924,897900
26 mar 202424,7024,7224,4524,4524,451700
25 mar 202424,4124,5424,2924,4424,444100
22 mar 202424,7324,7424,5024,5724,571300
21 mar 202424,7425,0524,6624,6624,663000
20 mar 202423,6124,0323,5624,0324,032000
19 mar 202423,3823,6523,3223,6223,623400
18 mar 202423,8623,8623,6523,6523,653800
15 mar 202423,5823,6823,5523,5523,553900
14 mar 202423,9723,9723,8123,9223,923300
13 mar 202424,4324,4524,2324,2324,232000
12 mar 202424,5024,7824,4424,7824,782300
11 mar 202424,4325,5124,2224,4124,414600
08 mar 202425,8725,8724,7724,7724,779400
07 mar 202424,9025,6124,9025,4325,436300
06 mar 202424,7224,9124,5524,6924,697900
05 mar 202424,3724,4024,0024,1124,115000
04 mar 202425,0225,0324,7724,7724,778800
01 mar 202423,7924,6823,7924,6424,643000
29 feb 202423,4623,6623,4523,6623,661200
28 feb 202423,1623,2323,1223,1923,195600
27 feb 202423,5823,6123,4223,4223,421400
26 feb 202423,3023,5823,3023,4823,489300
23 feb 202423,6923,6923,2323,2823,2814.000
22 feb 202423,6523,6523,3923,5223,5229.200
21 feb 202422,7122,8222,5122,8222,828700
20 feb 202422,6622,8622,6622,7922,796200
16 feb 202423,8123,8123,1123,1523,154500
15 feb 202423,4423,5623,2523,3223,3218.500
14 feb 202423,3623,5523,2223,4523,453800
13 feb 202422,9323,0522,8723,0123,012400
12 feb 202423,6423,8423,4923,5423,547400
09 feb 202423,2923,5123,2923,5123,513100
08 feb 202423,1323,2023,0823,0823,0810.500
07 feb 202422,3522,6722,2922,6722,673200
06 feb 202422,6822,6822,1522,2522,252100
05 feb 202422,5022,5722,2522,5722,572300
02 feb 202422,2122,3122,1722,2922,293600
01 feb 202422,0422,2222,0422,1722,175400
31 ene 202422,0522,2821,9622,1022,105000
30 ene 202423,0023,0022,4222,4822,4814.500
29 ene 202422,6422,7922,5522,7922,793900
26 ene 202422,9622,9622,4622,4922,494200
25 ene 202423,6823,6823,1323,1323,132800
24 ene 202423,4723,4823,1723,2223,2217.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...