Columbia Disciplined Value Adv (COLEX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 02 jul 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 01 jul 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 28 jun 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 27 jun 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 26 jun 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 25 jun 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 24 jun 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 21 jun 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 20 jun 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 18 jun 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 17 jun 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 14 jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 13 jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 12 jun 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 11 jun 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 10 jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 07 jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 06 jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 05 jun 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 04 jun 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 03 jun 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 31 may 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 30 may 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 29 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 28 may 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 24 may 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 23 may 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 22 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 21 may 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 20 may 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 17 may 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 16 may 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 15 may 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 14 may 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 13 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 10 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 09 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 08 may 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 07 may 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 06 may 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 03 may 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 02 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 may 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 30 abr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 29 abr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 26 abr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 25 abr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 24 abr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 23 abr 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 22 abr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 19 abr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 18 abr 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 17 abr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 16 abr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 15 abr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 12 abr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 11 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 10 abr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 09 abr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 08 abr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 05 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 04 abr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 03 abr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 02 abr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 01 abr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 28 mar 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 27 mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 26 mar 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 25 mar 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| 22 mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 21 mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 20 mar 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 19 mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| 18 mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 15 mar 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 14 mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 13 mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 12 mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 11 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 08 mar 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 07 mar 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 06 mar 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| 05 mar 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 04 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 01 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 29 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 28 feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 27 feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 26 feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 23 feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 22 feb 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 21 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 20 feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 16 feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| 15 feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 14 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 13 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 12 feb 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| *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.