Columbia Small Cap Growth Inst (CMSCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 16 may 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 15 may 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 14 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 13 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 10 may 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 09 may 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 08 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 07 may 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 06 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 03 may 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 02 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 may 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 30 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 29 abr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 26 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 25 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 24 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 23 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 abr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 19 abr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 18 abr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 17 abr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 16 abr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 15 abr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 12 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 11 abr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 10 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 09 abr 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 08 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 05 abr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 04 abr 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 03 abr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 02 abr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 01 abr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 27 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 26 mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 25 mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 22 mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 21 mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 20 mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 19 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 18 mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 15 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 14 mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 13 mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 12 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 11 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 08 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 07 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 05 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 04 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 01 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 28 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 23 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 22 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 21 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 20 feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 16 feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 15 feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 14 feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 13 feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 09 feb 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 08 feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 07 feb 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 06 feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 05 feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 02 feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 01 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 31 ene 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 30 ene 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 29 ene 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 ene 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 ene 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 24 ene 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 23 ene 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 22 ene 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 19 ene 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 18 ene 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 17 ene 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 16 ene 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 12 ene 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 11 ene 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 10 ene 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 09 ene 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 08 ene 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 05 ene 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 04 ene 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 03 ene 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 02 ene 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 29 dic 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 28 dic 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 27 dic 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 26 dic 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| *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.