U.S. markets open in 5 hours 53 minutes

Columbia Small Cap Value I A (CSMIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
44.13-0.19 (-0.43%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202444.1344.1344.1344.1344.13-
17 may 202444.3244.3244.3244.3244.32-
16 may 202444.2744.2744.2744.2744.27-
15 may 202444.3844.3844.3844.3844.38-
14 may 202444.1744.1744.1744.1744.17-
13 may 202443.6143.6143.6143.6143.61-
10 may 202443.5643.5643.5643.5643.56-
09 may 202443.9143.9143.9143.9143.91-
08 may 202443.2743.2743.2743.2743.27-
07 may 202443.2643.2643.2643.2643.26-
06 may 202443.3443.3443.3443.3443.34-
03 may 202442.7442.7442.7442.7442.74-
02 may 202442.4242.4242.4242.4242.42-
01 may 202441.7541.7541.7541.7541.75-
30 abr 202441.5741.5741.5741.5741.57-
29 abr 202442.5142.5142.5142.5142.51-
26 abr 202442.3242.3242.3242.3242.32-
25 abr 202442.0042.0042.0042.0042.00-
24 abr 202442.3042.3042.3042.3042.30-
23 abr 202442.3542.3542.3542.3542.35-
22 abr 202441.7141.7141.7141.7141.71-
19 abr 202441.4641.4641.4641.4641.46-
18 abr 202441.0641.0641.0641.0641.06-
17 abr 202441.1141.1141.1141.1141.11-
16 abr 202441.4241.4241.4241.4241.42-
15 abr 202441.7941.7941.7941.7941.79-
12 abr 202442.1842.1842.1842.1842.18-
11 abr 202442.9842.9842.9842.9842.98-
10 abr 202442.8442.8442.8442.8442.84-
09 abr 202443.9543.9543.9543.9543.95-
08 abr 202443.6843.6843.6843.6843.68-
05 abr 202443.5443.5443.5443.5443.54-
04 abr 202443.3443.3443.3443.3443.34-
03 abr 202443.8543.8543.8543.8543.85-
02 abr 202443.5343.5343.5343.5343.53-
01 abr 202444.1544.1544.1544.1544.15-
28 mar 202444.4744.4744.4744.4744.47-
27 mar 202444.1344.1344.1344.1344.13-
26 mar 202443.1643.1643.1643.1643.16-
25 mar 202443.3143.3143.3143.3143.31-
22 mar 202443.2243.2243.2243.2243.22-
21 mar 202443.7443.7443.7443.7443.74-
20 mar 202443.3543.3543.3543.3543.35-
19 mar 202442.3642.3642.3642.3642.36-
18 mar 202442.0242.0242.0242.0242.02-
15 mar 202442.2342.2342.2342.2342.23-
14 mar 202442.0742.0742.0742.0742.07-
13 mar 202442.7942.7942.7942.7942.79-
12 mar 202442.6042.6042.6042.6042.60-
11 mar 202442.6742.6742.6742.6742.67-
08 mar 202442.8042.8042.8042.8042.80-
07 mar 202442.8842.8842.8842.8842.88-
06 mar 202442.4242.4242.4242.4242.42-
05 mar 202442.1142.1142.1142.1142.11-
04 mar 202442.4642.4642.4642.4642.46-
01 mar 202442.5942.5942.5942.5942.59-
29 feb 202442.2342.2342.2342.2342.23-
28 feb 202441.8841.8841.8841.8841.88-
27 feb 202442.2742.2742.2742.2742.27-
26 feb 202441.8941.8941.8941.8941.89-
23 feb 202441.8741.8741.8741.8741.87-
22 feb 202441.7941.7941.7941.7941.79-
21 feb 202441.7741.7741.7741.7741.77-
20 feb 202441.8541.8541.8541.8541.85-
16 feb 202442.3342.3342.3342.3342.33-
15 feb 202442.6442.6442.6442.6442.64-
14 feb 202441.5241.5241.5241.5241.52-
13 feb 202440.6440.6440.6440.6440.64-
12 feb 202442.3642.3642.3642.3642.36-
09 feb 202441.6541.6541.6541.6541.65-
08 feb 202441.1841.1841.1841.1841.18-
07 feb 202440.7840.7840.7840.7840.78-
06 feb 202440.8840.8840.8840.8840.88-
05 feb 202440.5240.5240.5240.5240.52-
02 feb 202441.1541.1541.1541.1541.15-
01 feb 202441.4241.4241.4241.4241.42-
31 ene 202441.0141.0141.0141.0141.01-
30 ene 202442.0042.0042.0042.0042.00-
29 ene 202442.1742.1742.1742.1742.17-
26 ene 202441.7341.7341.7341.7341.73-
25 ene 202441.6941.6941.6941.6941.69-
24 ene 202441.3341.3341.3341.3341.33-
23 ene 202441.5441.5441.5441.5441.54-
22 ene 202441.5541.5541.5541.5541.55-
19 ene 202440.8040.8040.8040.8040.80-
18 ene 202440.4540.4540.4540.4540.45-
17 ene 202440.1940.1940.1940.1940.19-
16 ene 202440.6140.6140.6140.6140.61-
12 ene 202441.3141.3141.3141.3141.31-
11 ene 202441.3841.3841.3841.3841.38-
10 ene 202441.7241.7241.7241.7241.72-
09 ene 202441.6341.6341.6341.6341.63-
08 ene 202442.2542.2542.2542.2542.25-
05 ene 202441.6641.6641.6641.6641.66-
04 ene 202441.5741.5741.5741.5741.57-
03 ene 202441.6041.6041.6041.6041.60-
02 ene 202442.6242.6242.6242.6242.62-
29 dic 202342.7942.7942.7942.7942.79-
28 dic 202343.3243.3243.3243.3243.32-
27 dic 202343.3643.3643.3643.3643.36-
*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...