Columbia Select Mid Cap Value Adv (CFDRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 30 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 29 may 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 28 may 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 24 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 23 may 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 22 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 21 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 20 may 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 17 may 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 16 may 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 15 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 14 may 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 13 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 10 may 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 09 may 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 08 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 07 may 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 06 may 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 03 may 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 02 may 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 01 may 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 30 abr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 29 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 26 abr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 25 abr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 24 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 23 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 abr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 19 abr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 18 abr 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 17 abr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 16 abr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 15 abr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 12 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 11 abr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 10 abr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 09 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 abr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 05 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 04 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 03 abr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 02 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 abr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 28 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 27 mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 26 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 25 mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 22 mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 21 mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 20 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 19 mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 18 mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 18 mar 2024 | 0.037 Dividendo | |||||
| 15 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.26 | - |
| 14 mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | - |
| 13 mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.37 | - |
| 12 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | - |
| 11 mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.36 | - |
| 08 mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.34 | - |
| 07 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | - |
| 06 mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | - |
| 05 mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.15 | - |
| 04 mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.18 | - |
| 01 mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.10 | - |
| 29 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.03 | - |
| 28 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| 27 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | - |
| 26 feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | - |
| 23 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.05 | - |
| 22 feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | - |
| 21 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | - |
| 20 feb 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | - |
| 16 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.86 | - |
| 15 feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | - |
| 14 feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.73 | - |
| 13 feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.56 | - |
| 12 feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.81 | - |
| 09 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.71 | - |
| 08 feb 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.68 | - |
| 07 feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.63 | - |
| 06 feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.58 | - |
| 05 feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.57 | - |
| 02 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.69 | - |
| 01 feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.69 | - |
| 31 ene 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.50 | - |
| 30 ene 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.71 | - |
| 29 ene 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.65 | - |
| 26 ene 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.53 | - |
| 25 ene 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.53 | - |
| 24 ene 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.44 | - |
| 23 ene 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.49 | - |
| 22 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.51 | - |
| 19 ene 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.43 | - |
| 18 ene 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.32 | - |
| 17 ene 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.28 | - |
| 16 ene 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.40 | - |
| 12 ene 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.48 | - |
| 11 ene 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.50 | - |
| *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.