U.S. markets open in 7 hours 26 minutes
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,993.00 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,053.10 +7.30 (+0.36%) Petróleo
78.57 +0.46 (+0.59%) Oro
2,322.40 +13.80 (+0.60%)
Columbia Seligman Global Tech Inst3 (CGTYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - |
| 01 may 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 30 abr 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 29 abr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 26 abr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 25 abr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 24 abr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 23 abr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 22 abr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 19 abr 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 18 abr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 17 abr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 16 abr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 15 abr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 12 abr 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | - |
| 11 abr 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 10 abr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 09 abr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 08 abr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 05 abr 2024 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | - |
| 04 abr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 03 abr 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | - |
| 02 abr 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 01 abr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 28 mar 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 27 mar 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| 26 mar 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 25 mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| 22 mar 2024 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | - |
| 21 mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 20 mar 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 19 mar 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 18 mar 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | - |
| 15 mar 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 14 mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 13 mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 12 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 11 mar 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 08 mar 2024 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | - |
| 07 mar 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 06 mar 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 05 mar 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 04 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 01 mar 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 29 feb 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 28 feb 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 27 feb 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 26 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 23 feb 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| 22 feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 21 feb 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 20 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 16 feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 15 feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 14 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 13 feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 12 feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
| 09 feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 08 feb 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 07 feb 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 06 feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 05 feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 02 feb 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 01 feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 31 ene 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | - |
| 30 ene 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 29 ene 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | - |
| 26 ene 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 25 ene 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 ene 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 23 ene 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 22 ene 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 19 ene 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 18 ene 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 17 ene 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 16 ene 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 12 ene 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 11 ene 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 10 ene 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 09 ene 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 08 ene 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 05 ene 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 04 ene 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 03 ene 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 02 ene 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 29 dic 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 28 dic 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 27 dic 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 26 dic 2023 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 22 dic 2023 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 21 dic 2023 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 20 dic 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 19 dic 2023 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 18 dic 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 15 dic 2023 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 14 dic 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 13 dic 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 12 dic 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 11 dic 2023 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| *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.