Columbia Large Cap Index Inst2 (CLXRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM 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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 01 may 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 30 abr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 29 abr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 26 abr 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 25 abr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 24 abr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 23 abr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 22 abr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 19 abr 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 18 abr 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 17 abr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 16 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 15 abr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 12 abr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 11 abr 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 10 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 09 abr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 08 abr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 05 abr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 04 abr 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 03 abr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 02 abr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 01 abr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 28 mar 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 27 mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 26 mar 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 25 mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 22 mar 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 21 mar 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 20 mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 19 mar 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 18 mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 15 mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 14 mar 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 13 mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 12 mar 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| 11 mar 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 08 mar 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 07 mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 06 mar 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 05 mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 04 mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 01 mar 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 29 feb 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 28 feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 27 feb 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 26 feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 23 feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 22 feb 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 21 feb 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 20 feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 16 feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 15 feb 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 14 feb 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 13 feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 12 feb 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 09 feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 08 feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 07 feb 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 06 feb 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 05 feb 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 02 feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 01 feb 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 31 ene 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 30 ene 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 29 ene 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 26 ene 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 25 ene 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 24 ene 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 23 ene 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| 22 ene 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 19 ene 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 18 ene 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 17 ene 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 16 ene 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 12 ene 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 11 ene 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 10 ene 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 09 ene 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 08 ene 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 05 ene 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 04 ene 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 03 ene 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 02 ene 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 29 dic 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 28 dic 2023 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 27 dic 2023 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 26 dic 2023 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 22 dic 2023 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 21 dic 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 20 dic 2023 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 19 dic 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 18 dic 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 15 dic 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 14 dic 2023 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 13 dic 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 12 dic 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 12 dic 2023 | 0.619 Dividendo | |||||
| *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.