Columbia Small Cap Growth A (CGOAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 30 may 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 29 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 28 may 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 24 may 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 23 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 may 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 21 may 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 20 may 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 17 may 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 16 may 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 15 may 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| 14 may 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 13 may 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 10 may 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 09 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 08 may 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 07 may 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 06 may 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 03 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 02 may 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 01 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 30 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 29 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 26 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 25 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 24 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 23 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 22 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 19 abr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 18 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 17 abr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 15 abr 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 12 abr 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 11 abr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 10 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 09 abr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 05 abr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 04 abr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 03 abr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 02 abr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 01 abr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 28 mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 27 mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 26 mar 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 25 mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 22 mar 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 21 mar 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 20 mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 19 mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 18 mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 15 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 14 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 13 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 12 mar 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 11 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 08 mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 07 mar 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 06 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 05 mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 04 mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 01 mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 28 feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 27 feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 26 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 23 feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 22 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 21 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 20 feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 16 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 15 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 14 feb 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 13 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 12 feb 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 09 feb 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 08 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 07 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 06 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 05 feb 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 02 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 01 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 31 ene 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 30 ene 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 29 ene 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 26 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 25 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 24 ene 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 23 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 22 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 19 ene 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 18 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 17 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 16 ene 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 12 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 11 ene 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 10 ene 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 09 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| *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.