U.S. markets open in 8 hours 36 minutes
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,608.00 +226.00 (+0.59%) F Nasdaq
17,754.00 +104.25 (+0.59%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,315.30 +5.70 (+0.25%)
Columbia Multi Strat Alts Adv (CLFUX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 01 may 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 30 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 29 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 26 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 25 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 24 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 23 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 22 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 19 abr 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 18 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 17 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 16 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 15 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 12 abr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 11 abr 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 10 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 09 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 08 abr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 05 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 04 abr 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 03 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 02 abr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 01 abr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 28 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 27 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 26 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 25 mar 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 22 mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 21 mar 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 20 mar 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 19 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 18 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 15 mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 14 mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 13 mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 12 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 11 mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 08 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 07 mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 06 mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 05 mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 04 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 01 mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 29 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 28 feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 27 feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 26 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 23 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 22 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 21 feb 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 20 feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 16 feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 15 feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 14 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 13 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 12 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 09 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 08 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 07 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 06 feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 05 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 02 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 01 feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 31 ene 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 30 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 29 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 26 ene 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 25 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 24 ene 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 23 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 22 ene 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 19 ene 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 18 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 17 ene 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 16 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 11 ene 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 10 ene 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 09 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 08 ene 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 05 ene 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 04 ene 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 03 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 02 ene 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 29 dic 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 28 dic 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 27 dic 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 26 dic 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 22 dic 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 21 dic 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 20 dic 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 19 dic 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 18 dic 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 18 dic 2023 | 0.864 Dividendo | |||||
| 15 dic 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.06 | - |
| 14 dic 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.14 | - |
| 13 dic 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 28.01 | - |
| 12 dic 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 27.77 | - |
| 11 dic 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 27.75 | - |
| *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.