Columbia Small Cap Value I Inst (CSCZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 16 may 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 15 may 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 14 may 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 13 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 10 may 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 09 may 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 08 may 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 07 may 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 06 may 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 03 may 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 02 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 01 may 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 30 abr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 29 abr 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 26 abr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 25 abr 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 24 abr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 23 abr 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 22 abr 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 19 abr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 18 abr 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 17 abr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 16 abr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 15 abr 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 12 abr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 11 abr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 10 abr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 09 abr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 08 abr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 05 abr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 04 abr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 03 abr 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 02 abr 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 01 abr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 28 mar 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 27 mar 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 26 mar 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 25 mar 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 22 mar 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 21 mar 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 20 mar 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 19 mar 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 18 mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 15 mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 14 mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 13 mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 12 mar 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 11 mar 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 08 mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 07 mar 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 06 mar 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 05 mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 04 mar 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 01 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 29 feb 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 28 feb 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 27 feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 26 feb 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 23 feb 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 22 feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 21 feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 20 feb 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 16 feb 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 15 feb 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 14 feb 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 13 feb 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 12 feb 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 09 feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 08 feb 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 07 feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 06 feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 05 feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 02 feb 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 01 feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 31 ene 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 30 ene 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 29 ene 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 26 ene 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 25 ene 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 24 ene 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 23 ene 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 22 ene 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 19 ene 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 18 ene 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 17 ene 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 16 ene 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 12 ene 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 11 ene 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 10 ene 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 09 ene 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 08 ene 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 05 ene 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 04 ene 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 03 ene 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 02 ene 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 29 dic 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 28 dic 2023 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - |
| 27 dic 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| *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.