Columbia Seligman Tech & Info Inst (CCIZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
| 08 may 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
| 07 may 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 06 may 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
| 03 may 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
| 02 may 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| 01 may 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| 30 abr 2024 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | - |
| 29 abr 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 26 abr 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
| 25 abr 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
| 24 abr 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
| 23 abr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 22 abr 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
| 19 abr 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
| 18 abr 2024 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | - |
| 17 abr 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
| 16 abr 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
| 15 abr 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 12 abr 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
| 11 abr 2024 | 142.43 | 142.43 | 142.43 | 142.43 | 142.43 | - |
| 10 abr 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 09 abr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 08 abr 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 05 abr 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 04 abr 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
| 03 abr 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 02 abr 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
| 01 abr 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
| 28 mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
| 27 mar 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
| 26 mar 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
| 25 mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| 22 mar 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
| 21 mar 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
| 20 mar 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
| 19 mar 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 18 mar 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| 15 mar 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 14 mar 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 13 mar 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
| 12 mar 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 11 mar 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
| 08 mar 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
| 07 mar 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
| 06 mar 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
| 05 mar 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
| 04 mar 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
| 01 mar 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
| 29 feb 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
| 28 feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| 27 feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 26 feb 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
| 23 feb 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
| 22 feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 21 feb 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
| 20 feb 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
| 16 feb 2024 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | - |
| 15 feb 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
| 14 feb 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
| 13 feb 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
| 12 feb 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
| 09 feb 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
| 08 feb 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 07 feb 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
| 06 feb 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
| 05 feb 2024 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | - |
| 02 feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 01 feb 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 31 ene 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 30 ene 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
| 29 ene 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 26 ene 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
| 25 ene 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
| 24 ene 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
| 23 ene 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 22 ene 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 19 ene 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 18 ene 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
| 17 ene 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 16 ene 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
| 12 ene 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 11 ene 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
| 10 ene 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 09 ene 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
| 08 ene 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 05 ene 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
| 04 ene 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
| 03 ene 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
| 02 ene 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
| 29 dic 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 28 dic 2023 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| 27 dic 2023 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
| 26 dic 2023 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| 22 dic 2023 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 21 dic 2023 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
| 20 dic 2023 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
| 19 dic 2023 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 18 dic 2023 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.