Mercados españoles abiertos en 6 hrs 55 min

Columbia Seligman Global Tech Inst2 (SGTTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,61+0,79 (+1,12%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202470,8270,8270,8270,8270,82-
30 abr 202471,4771,4771,4771,4771,47-
29 abr 202472,9572,9572,9572,9572,95-
26 abr 202472,7372,7372,7372,7372,73-
25 abr 202470,9470,9470,9470,9470,94-
24 abr 202470,8170,8170,8170,8170,81-
23 abr 202470,4370,4370,4370,4370,43-
22 abr 202469,1669,1669,1669,1669,16-
19 abr 202468,6168,6168,6168,6168,61-
18 abr 202470,0170,0170,0170,0170,01-
17 abr 202470,6870,6870,6870,6870,68-
16 abr 202471,8871,8871,8871,8871,88-
15 abr 202471,8271,8271,8271,8271,82-
12 abr 202473,1173,1173,1173,1173,11-
11 abr 202474,8074,8074,8074,8074,80-
10 abr 202473,7373,7373,7373,7373,73-
09 abr 202474,8474,8474,8474,8474,84-
08 abr 202474,3674,3674,3674,3674,36-
05 abr 202474,3074,3074,3074,3074,30-
04 abr 202473,3973,3973,3973,3973,39-
03 abr 202474,6574,6574,6574,6574,65-
02 abr 202474,2074,2074,2074,2074,20-
01 abr 202474,8574,8574,8574,8574,85-
28 mar 202474,4974,4974,4974,4974,49-
27 mar 202474,4074,4074,4074,4074,40-
26 mar 202473,9973,9973,9973,9973,99-
25 mar 202473,9873,9873,9873,9873,98-
22 mar 202474,3274,3274,3274,3274,32-
21 mar 202474,4574,4574,4574,4574,45-
20 mar 202473,5173,5173,5173,5173,51-
19 mar 202472,5372,5372,5372,5372,53-
18 mar 202472,2672,2672,2672,2672,26-
15 mar 202471,6571,6571,6571,6571,65-
14 mar 202472,2972,2972,2972,2972,29-
13 mar 202472,8972,8972,8972,8972,89-
12 mar 202473,6173,6173,6173,6173,61-
11 mar 202472,6772,6772,6772,6772,67-
08 mar 202473,0473,0473,0473,0473,04-
07 mar 202474,3674,3674,3674,3674,36-
06 mar 202472,9572,9572,9572,9572,95-
05 mar 202472,2672,2672,2672,2672,26-
04 mar 202473,4773,4773,4773,4773,47-
01 mar 202473,6973,6973,6973,6973,69-
29 feb 202471,6571,6571,6571,6571,65-
28 feb 202470,8270,8270,8270,8270,82-
27 feb 202471,2671,2671,2671,2671,26-
26 feb 202471,1771,1771,1771,1771,17-
23 feb 202471,1171,1171,1171,1171,11-
22 feb 202471,1971,1971,1971,1971,19-
21 feb 202469,2269,2269,2269,2269,22-
20 feb 202469,5869,5869,5869,5869,58-
16 feb 202470,5370,5370,5370,5370,53-
15 feb 202471,7671,7671,7671,7671,76-
14 feb 202471,7971,7971,7971,7971,79-
13 feb 202470,7470,7470,7470,7470,74-
12 feb 202472,5272,5272,5272,5272,52-
09 feb 202472,5872,5872,5872,5872,58-
08 feb 202471,3271,3271,3271,3271,32-
07 feb 202470,8070,8070,8070,8070,80-
06 feb 202470,0370,0370,0370,0370,03-
05 feb 202470,2970,2970,2970,2970,29-
02 feb 202470,1070,1070,1070,1070,10-
01 feb 202469,8369,8369,8369,8369,83-
31 ene 202469,0969,0969,0969,0969,09-
30 ene 202470,7070,7070,7070,7070,70-
29 ene 202471,1971,1971,1971,1971,19-
26 ene 202470,5770,5770,5770,5770,57-
25 ene 202471,3471,3471,3471,3471,34-
24 ene 202471,1871,1871,1871,1871,18-
23 ene 202470,9070,9070,9070,9070,90-
22 ene 202470,7070,7070,7070,7070,70-
19 ene 202470,0470,0470,0470,0470,04-
18 ene 202468,3068,3068,3068,3068,30-
17 ene 202467,0067,0067,0067,0067,00-
16 ene 202467,5667,5667,5667,5667,56-
12 ene 202467,5867,5867,5867,5867,58-
11 ene 202467,5967,5967,5967,5967,59-
10 ene 202467,4167,4167,4167,4167,41-
09 ene 202467,0367,0367,0367,0367,03-
08 ene 202467,1967,1967,1967,1967,19-
05 ene 202465,6065,6065,6065,6065,60-
04 ene 202465,5965,5965,5965,5965,59-
03 ene 202466,1066,1066,1066,1066,10-
02 ene 202467,0767,0767,0767,0767,07-
29 dic 202368,5868,5868,5868,5868,58-
28 dic 202369,0769,0769,0769,0769,07-
27 dic 202369,1769,1769,1769,1769,17-
26 dic 202369,2669,2669,2669,2669,26-
22 dic 202368,7668,7668,7668,7668,76-
21 dic 202368,7268,7268,7268,7268,72-
20 dic 202367,5367,5367,5367,5367,53-
19 dic 202368,7868,7868,7868,7868,78-
18 dic 202368,2968,2968,2968,2968,29-
15 dic 202368,1468,1468,1468,1468,14-
14 dic 202367,8667,8667,8667,8667,86-
13 dic 202366,8966,8966,8966,8966,89-
12 dic 202365,9365,9365,9365,9365,93-
11 dic 202365,7065,7065,7065,7065,70-
11 dic 20230 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...