Columbia Large Cap Index Inst3 (CLPYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 13 jun 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 12 jun 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 11 jun 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 10 jun 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 07 jun 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 06 jun 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 05 jun 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 04 jun 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| 03 jun 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 31 may 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 30 may 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 29 may 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 28 may 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 24 may 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 23 may 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| 22 may 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 21 may 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 20 may 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 17 may 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 16 may 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 15 may 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 14 may 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 13 may 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 10 may 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 09 may 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 08 may 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 07 may 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 06 may 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 03 may 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 02 may 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 01 may 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 30 abr 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 29 abr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 26 abr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 25 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 24 abr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 23 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 22 abr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 19 abr 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 18 abr 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 17 abr 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 16 abr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 15 abr 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 12 abr 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 11 abr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 10 abr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 09 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 08 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 05 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 04 abr 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 03 abr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 02 abr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 01 abr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 28 mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 27 mar 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 26 mar 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 25 mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 22 mar 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 21 mar 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 20 mar 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 19 mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 18 mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 15 mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 14 mar 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 13 mar 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 12 mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 11 mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 08 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 07 mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 06 mar 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 05 mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 04 mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 01 mar 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 29 feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 28 feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 27 feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 26 feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 23 feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 22 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 21 feb 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 20 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 16 feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 15 feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 14 feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 13 feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 12 feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 09 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 08 feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 07 feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 06 feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 05 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 02 feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 01 feb 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 31 ene 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 30 ene 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 29 ene 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 26 ene 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 25 ene 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| *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.