U.S. markets open in 7 hours 26 minutes
F S&P 500
5,611.25 -10.25 (-0.18%) F Dow Jones
39,609.00 -86.00 (-0.22%) F Nasdaq
20,585.00 -35.75 (-0.17%) E-mini Russell 2000 Index Futur
2,039.30 -3.40 (-0.17%) Petróleo
82.82 -0.34 (-0.41%) Oro
2,390.30 -7.40 (-0.31%)
Columbia Large Cap Growth Opp R (CLGPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 03 jul 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 02 jul 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 01 jul 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 28 jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 27 jun 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 26 jun 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 25 jun 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 24 jun 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 21 jun 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 20 jun 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 18 jun 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 17 jun 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 14 jun 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 14 jun 2024 | 0 Dividendo | |||||
| 14 jun 2024 | 0.407 Ganancias de capital | |||||
| 13 jun 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 15.96 | - |
| 12 jun 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.94 | - |
| 11 jun 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 15.76 | - |
| 10 jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.67 | - |
| 07 jun 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.56 | - |
| 06 jun 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.56 | - |
| 05 jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.55 | - |
| 04 jun 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.23 | - |
| 03 jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.19 | - |
| 31 may 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.10 | - |
| 30 may 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.16 | - |
| 29 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.45 | - |
| 28 may 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.50 | - |
| 24 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.35 | - |
| 23 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.22 | - |
| 22 may 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.23 | - |
| 21 may 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.27 | - |
| 20 may 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.23 | - |
| 17 may 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.14 | - |
| 16 may 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.17 | - |
| 15 may 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.21 | - |
| 14 may 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.93 | - |
| 13 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.85 | - |
| 10 may 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 14.86 | - |
| 09 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.84 | - |
| 08 may 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.79 | - |
| 07 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.82 | - |
| 06 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.82 | - |
| 03 may 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.60 | - |
| 02 may 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.37 | - |
| 01 may 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.21 | - |
| 30 abr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.27 | - |
| 29 abr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.50 | - |
| 26 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.53 | - |
| 25 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.26 | - |
| 24 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.37 | - |
| 23 abr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.39 | - |
| 22 abr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.14 | - |
| 19 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.00 | - |
| 18 abr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.32 | - |
| 17 abr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.38 | - |
| 16 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.53 | - |
| 15 abr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.49 | - |
| 12 abr 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.75 | - |
| 11 abr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.00 | - |
| 10 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.83 | - |
| 09 abr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 14.94 | - |
| 08 abr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 14.91 | - |
| 05 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.92 | - |
| 04 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.68 | - |
| 03 abr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 14.89 | - |
| 02 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.87 | - |
| 01 abr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.01 | - |
| 28 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.01 | - |
| 27 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.02 | - |
| 26 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 14.98 | - |
| 25 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.01 | - |
| 22 mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.07 | - |
| 21 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.10 | - |
| 20 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.04 | - |
| 19 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.90 | - |
| 18 mar 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.84 | - |
| 15 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.71 | - |
| 14 mar 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 14.91 | - |
| 13 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.93 | - |
| 12 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.02 | - |
| 11 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | - |
| 08 mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.87 | - |
| 07 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.09 | - |
| 06 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.85 | - |
| 05 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.74 | - |
| 04 mar 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.00 | - |
| 01 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.02 | - |
| 29 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.82 | - |
| 28 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.66 | - |
| 27 feb 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.71 | - |
| 26 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.71 | - |
| 23 feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.70 | - |
| 22 feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.71 | - |
| 21 feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.23 | - |
| 20 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | - |
| 16 feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.50 | - |
| 15 feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.62 | - |
| 14 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.63 | - |
| *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.