Columbia Small Cap Value I A (CSMIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.91

+1.31

(+3.23%)

A partir del 08:06AM EST. Mercado abierto.

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	-	-	-	-	-	-
01 dic 2023	41.91	41.91	41.91	41.91	41.91	-
30 nov 2023	40.60	40.60	40.60	40.60	40.60	-
29 nov 2023	40.48	40.48	40.48	40.48	40.48	-
28 nov 2023	40.15	40.15	40.15	40.15	40.15	-
27 nov 2023	40.16	40.16	40.16	40.16	40.16	-
24 nov 2023	40.39	40.39	40.39	40.39	40.39	-
22 nov 2023	40.02	40.02	40.02	40.02	40.02	-
21 nov 2023	39.82	39.82	39.82	39.82	39.82	-
20 nov 2023	40.31	40.31	40.31	40.31	40.31	-
17 nov 2023	40.16	40.16	40.16	40.16	40.16	-
16 nov 2023	39.56	39.56	39.56	39.56	39.56	-
15 nov 2023	40.22	40.22	40.22	40.22	40.22	-
14 nov 2023	40.03	40.03	40.03	40.03	40.03	-
13 nov 2023	37.98	37.98	37.98	37.98	37.98	-
10 nov 2023	37.99	37.99	37.99	37.99	37.99	-
09 nov 2023	37.70	37.70	37.70	37.70	37.70	-
08 nov 2023	38.36	38.36	38.36	38.36	38.36	-
07 nov 2023	38.81	38.81	38.81	38.81	38.81	-
06 nov 2023	39.07	39.07	39.07	39.07	39.07	-
03 nov 2023	39.59	39.59	39.59	39.59	39.59	-
02 nov 2023	38.53	38.53	38.53	38.53	38.53	-
01 nov 2023	37.41	37.41	37.41	37.41	37.41	-
31 oct 2023	37.32	37.32	37.32	37.32	37.32	-
30 oct 2023	37.10	37.10	37.10	37.10	37.10	-
27 oct 2023	36.77	36.77	36.77	36.77	36.77	-
26 oct 2023	37.25	37.25	37.25	37.25	37.25	-
25 oct 2023	37.16	37.16	37.16	37.16	37.16	-
24 oct 2023	37.44	37.44	37.44	37.44	37.44	-
23 oct 2023	37.31	37.31	37.31	37.31	37.31	-
20 oct 2023	37.69	37.69	37.69	37.69	37.69	-
19 oct 2023	38.09	38.09	38.09	38.09	38.09	-
18 oct 2023	38.56	38.56	38.56	38.56	38.56	-
17 oct 2023	39.40	39.40	39.40	39.40	39.40	-
16 oct 2023	39.00	39.00	39.00	39.00	39.00	-
13 oct 2023	38.23	38.23	38.23	38.23	38.23	-
12 oct 2023	38.56	38.56	38.56	38.56	38.56	-
11 oct 2023	39.28	39.28	39.28	39.28	39.28	-
10 oct 2023	39.24	39.24	39.24	39.24	39.24	-
09 oct 2023	38.76	38.76	38.76	38.76	38.76	-
06 oct 2023	38.50	38.50	38.50	38.50	38.50	-
05 oct 2023	38.22	38.22	38.22	38.22	38.22	-
04 oct 2023	38.14	38.14	38.14	38.14	38.14	-
03 oct 2023	38.22	38.22	38.22	38.22	38.22	-
02 oct 2023	38.95	38.95	38.95	38.95	38.95	-
29 sept 2023	39.66	39.66	39.66	39.66	39.66	-
28 sept 2023	39.78	39.78	39.78	39.78	39.78	-
27 sept 2023	39.37	39.37	39.37	39.37	39.37	-
26 sept 2023	39.06	39.06	39.06	39.06	39.06	-
25 sept 2023	39.58	39.58	39.58	39.58	39.58	-
22 sept 2023	39.38	39.38	39.38	39.38	39.38	-
21 sept 2023	39.55	39.55	39.55	39.55	39.55	-
20 sept 2023	40.04	40.04	40.04	40.04	40.04	-
19 sept 2023	40.30	40.30	40.30	40.30	40.30	-
18 sept 2023	40.42	40.42	40.42	40.42	40.42	-
15 sept 2023	40.76	40.76	40.76	40.76	40.76	-
14 sept 2023	41.17	41.17	41.17	41.17	41.17	-
13 sept 2023	40.60	40.60	40.60	40.60	40.60	-
12 sept 2023	40.91	40.91	40.91	40.91	40.91	-
11 sept 2023	40.83	40.83	40.83	40.83	40.83	-
08 sept 2023	40.90	40.90	40.90	40.90	40.90	-
07 sept 2023	40.93	40.93	40.93	40.93	40.93	-
06 sept 2023	41.38	41.38	41.38	41.38	41.38	-
05 sept 2023	41.72	41.72	41.72	41.72	41.72	-
01 sept 2023	42.67	42.67	42.67	42.67	42.67	-
31 ago 2023	42.07	42.07	42.07	42.07	42.07	-
30 ago 2023	42.12	42.12	42.12	42.12	42.12	-
29 ago 2023	42.02	42.02	42.02	42.02	42.02	-
28 ago 2023	41.47	41.47	41.47	41.47	41.47	-
25 ago 2023	41.09	41.09	41.09	41.09	41.09	-
24 ago 2023	41.07	41.07	41.07	41.07	41.07	-
23 ago 2023	41.42	41.42	41.42	41.42	41.42	-
22 ago 2023	40.95	40.95	40.95	40.95	40.95	-
21 ago 2023	41.21	41.21	41.21	41.21	41.21	-
18 ago 2023	41.28	41.28	41.28	41.28	41.28	-
17 ago 2023	41.12	41.12	41.12	41.12	41.12	-
16 ago 2023	41.40	41.40	41.40	41.40	41.40	-
15 ago 2023	41.96	41.96	41.96	41.96	41.96	-
14 ago 2023	42.59	42.59	42.59	42.59	42.59	-
11 ago 2023	42.66	42.66	42.66	42.66	42.66	-
10 ago 2023	42.58	42.58	42.58	42.58	42.58	-
09 ago 2023	42.63	42.63	42.63	42.63	42.63	-
08 ago 2023	42.82	42.82	42.82	42.82	42.82	-
07 ago 2023	42.80	42.80	42.80	42.80	42.80	-
04 ago 2023	42.84	42.84	42.84	42.84	42.84	-
03 ago 2023	42.43	42.43	42.43	42.43	42.43	-
02 ago 2023	42.39	42.39	42.39	42.39	42.39	-
01 ago 2023	42.86	42.86	42.86	42.86	42.86	-
31 jul 2023	43.08	43.08	43.08	43.08	43.08	-
28 jul 2023	42.75	42.75	42.75	42.75	42.75	-
27 jul 2023	42.16	42.16	42.16	42.16	42.16	-
26 jul 2023	42.72	42.72	42.72	42.72	42.72	-
25 jul 2023	42.28	42.28	42.28	42.28	42.28	-
24 jul 2023	42.36	42.36	42.36	42.36	42.36	-
21 jul 2023	42.12	42.12	42.12	42.12	42.12	-
20 jul 2023	42.26	42.26	42.26	42.26	42.26	-
19 jul 2023	42.60	42.60	42.60	42.60	42.60	-
18 jul 2023	42.20	42.20	42.20	42.20	42.20	-
17 jul 2023	41.54	41.54	41.54	41.54	41.54	-
14 jul 2023	41.25	41.25	41.25	41.25	41.25	-
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...

S&P 5004,563.24-31.39(-0.68%)

Dow Jones36,182.45-63.05(-0.17%)

Nasdaq14,151.86-153.17(-1.07%)

Russell 20001,876.46+13.81(+0.74%)

Petróleo73.13-0.94(-1.27%)

Oro2,047.90-41.80(-2.00%)

Columbia Small Cap Value I A (CSMIX)

S&P 500
4,563.24
-31.39(-0.68%)

Dow Jones
36,182.45
-63.05(-0.17%)

Nasdaq
14,151.86
-153.17(-1.07%)

Russell 2000
1,876.46
+13.81(+0.74%)

Petróleo
73.13
-0.94(-1.27%)

Oro
2,047.90
-41.80(-2.00%)