Mercados españoles cerrados en 4 hrs 54 min

Columbia Select Small Cap Value A (SSCVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,02-0,15 (-0,78%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202419,0219,0219,0219,0219,02-
03 jul 202419,1719,1719,1719,1719,17-
02 jul 202419,1319,1319,1319,1319,13-
01 jul 202419,0519,0519,0519,0519,05-
28 jun 202419,2919,2919,2919,2919,29-
27 jun 202419,1419,1419,1419,1419,14-
26 jun 202418,9718,9718,9718,9718,97-
25 jun 202418,9718,9718,9718,9718,97-
24 jun 202419,1519,1519,1519,1519,15-
21 jun 202419,0019,0019,0019,0019,00-
20 jun 202418,9918,9918,9918,9918,99-
18 jun 202419,0119,0119,0119,0119,01-
17 jun 202419,0119,0119,0119,0119,01-
14 jun 202418,7618,7618,7618,7618,76-
13 jun 202419,0219,0219,0219,0219,02-
12 jun 202419,2019,2019,2019,2019,20-
11 jun 202418,9218,9218,9218,9218,92-
10 jun 202419,0319,0319,0319,0319,03-
07 jun 202419,0119,0119,0119,0119,01-
06 jun 202419,1619,1619,1619,1619,16-
05 jun 202419,2619,2619,2619,2619,26-
04 jun 202419,1019,1019,1019,1019,10-
03 jun 202419,3419,3419,3419,3419,34-
31 may 202419,5319,5319,5319,5319,53-
30 may 202419,3219,3219,3219,3219,32-
29 may 202419,0519,0519,0519,0519,05-
28 may 202419,3819,3819,3819,3819,38-
24 may 202419,4619,4619,4619,4619,46-
23 may 202419,3119,3119,3119,3119,31-
22 may 202419,6119,6119,6119,6119,61-
21 may 202419,7819,7819,7819,7819,78-
20 may 202419,7519,7519,7519,7519,75-
17 may 202419,8119,8119,8119,8119,81-
16 may 202419,7719,7719,7719,7719,77-
15 may 202419,8319,8319,8319,8319,83-
14 may 202419,6819,6819,6819,6819,68-
13 may 202419,5719,5719,5719,5719,57-
10 may 202419,6419,6419,6419,6419,64-
09 may 202419,6719,6719,6719,6719,67-
08 may 202419,4319,4319,4319,4319,43-
07 may 202419,4719,4719,4719,4719,47-
06 may 202419,4519,4519,4519,4519,45-
03 may 202419,2619,2619,2619,2619,26-
02 may 202419,1319,1319,1319,1319,13-
01 may 202418,9018,9018,9018,9018,90-
30 abr 202418,7918,7918,7918,7918,79-
29 abr 202419,0119,0119,0119,0119,01-
26 abr 202418,8618,8618,8618,8618,86-
25 abr 202418,7818,7818,7818,7818,78-
24 abr 202418,9218,9218,9218,9218,92-
23 abr 202418,8718,8718,8718,8718,87-
22 abr 202418,5718,5718,5718,5718,57-
19 abr 202418,4018,4018,4018,4018,40-
18 abr 202418,2418,2418,2418,2418,24-
17 abr 202418,2718,2718,2718,2718,27-
16 abr 202418,5018,5018,5018,5018,50-
15 abr 202418,5518,5518,5518,5518,55-
12 abr 202418,6918,6918,6918,6918,69-
11 abr 202418,9218,9218,9218,9218,92-
10 abr 202418,9018,9018,9018,9018,90-
09 abr 202419,3319,3319,3319,3319,33-
08 abr 202419,3019,3019,3019,3019,30-
05 abr 202419,2519,2519,2519,2519,25-
04 abr 202419,1319,1319,1319,1319,13-
03 abr 202419,3619,3619,3619,3619,36-
02 abr 202419,2619,2619,2619,2619,26-
01 abr 202419,4719,4719,4719,4719,47-
28 mar 202419,6319,6319,6319,6319,63-
27 mar 202419,5119,5119,5119,5119,51-
26 mar 202419,1119,1119,1119,1119,11-
25 mar 202419,1019,1019,1019,1019,10-
22 mar 202419,0919,0919,0919,0919,09-
21 mar 202419,2619,2619,2619,2619,26-
20 mar 202419,1119,1119,1119,1119,11-
19 mar 202418,7718,7718,7718,7718,77-
18 mar 202418,6618,6618,6618,6618,66-
15 mar 202418,7318,7318,7318,7318,73-
14 mar 202418,6818,6818,6818,6818,68-
13 mar 202418,9918,9918,9918,9918,99-
12 mar 202418,9718,9718,9718,9718,97-
11 mar 202418,9718,9718,9718,9718,97-
08 mar 202418,9918,9918,9918,9918,99-
07 mar 202419,0719,0719,0719,0719,07-
06 mar 202418,8518,8518,8518,8518,85-
05 mar 202418,7318,7318,7318,7318,73-
04 mar 202418,6718,6718,6718,6718,67-
01 mar 202418,6518,6518,6518,6518,65-
29 feb 202418,5318,5318,5318,5318,53-
28 feb 202418,3918,3918,3918,3918,39-
27 feb 202418,5618,5618,5618,5618,56-
26 feb 202418,4818,4818,4818,4818,48-
23 feb 202418,5418,5418,5418,5418,54-
22 feb 202418,5218,5218,5218,5218,52-
21 feb 202418,3818,3818,3818,3818,38-
20 feb 202418,3118,3118,3118,3118,31-
16 feb 202418,4718,4718,4718,4718,47-
15 feb 202418,5718,5718,5718,5718,57-
14 feb 202418,1418,1418,1418,1418,14-
13 feb 202417,8817,8817,8817,8817,88-
12 feb 202418,3818,3818,3818,3818,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...