U.S. markets closed

Columbia Select Large Cap Value Inst3 (CSRYX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.99-0.15 (-0.43%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202434.9934.9934.9934.9934.99-
13 jun 202435.1435.1435.1435.1435.14-
12 jun 202435.2235.2235.2235.2235.22-
11 jun 202435.1735.1735.1735.1735.17-
10 jun 202435.4335.4335.4335.4335.43-
07 jun 202435.2635.2635.2635.2635.26-
06 jun 202435.5135.5135.5135.5135.51-
05 jun 202435.5235.5235.5235.5235.52-
04 jun 202435.4135.4135.4135.4135.41-
03 jun 202435.6235.6235.6235.6235.62-
31 may 202435.8535.8535.8535.8535.85-
30 may 202435.2535.2535.2535.2535.25-
29 may 202435.0035.0035.0035.0035.00-
28 may 202435.3935.3935.3935.3935.39-
24 may 202435.4435.4435.4435.4435.44-
23 may 202435.2835.2835.2835.2835.28-
22 may 202435.7735.7735.7735.7735.77-
21 may 202436.0236.0236.0236.0236.02-
20 may 202435.9435.9435.9435.9435.94-
17 may 202436.0436.0436.0436.0436.04-
16 may 202435.8935.8935.8935.8935.89-
15 may 202435.9635.9635.9635.9635.96-
14 may 202435.7035.7035.7035.7035.70-
13 may 202435.5035.5035.5035.5035.50-
10 may 202435.5035.5035.5035.5035.50-
09 may 202435.4635.4635.4635.4635.46-
08 may 202435.0435.0435.0435.0435.04-
07 may 202434.9734.9734.9734.9734.97-
06 may 202434.8934.8934.8934.8934.89-
03 may 202434.6634.6634.6634.6634.66-
02 may 202434.5334.5334.5334.5334.53-
01 may 202434.2234.2234.2234.2234.22-
30 abr 202434.2634.2634.2634.2634.26-
29 abr 202434.8434.8434.8434.8434.84-
26 abr 202434.5834.5834.5834.5834.58-
25 abr 202434.4734.4734.4734.4734.47-
24 abr 202434.6634.6634.6634.6634.66-
23 abr 202434.6734.6734.6734.6734.67-
22 abr 202434.3834.3834.3834.3834.38-
19 abr 202434.2334.2334.2334.2334.23-
18 abr 202433.9433.9433.9433.9433.94-
17 abr 202433.8133.8133.8133.8133.81-
16 abr 202433.7233.7233.7233.7233.72-
15 abr 202434.0434.0434.0434.0434.04-
12 abr 202434.2134.2134.2134.2134.21-
11 abr 202434.8234.8234.8234.8234.82-
10 abr 202434.9334.9334.9334.9334.93-
09 abr 202435.4035.4035.4035.4035.40-
08 abr 202435.2335.2335.2335.2335.23-
05 abr 202435.1835.1835.1835.1835.18-
04 abr 202434.9434.9434.9434.9434.94-
03 abr 202435.2035.2035.2035.2035.20-
02 abr 202435.1135.1135.1135.1135.11-
01 abr 202435.2735.2735.2735.2735.27-
28 mar 202435.2735.2735.2735.2735.27-
27 mar 202435.0835.0835.0835.0835.08-
26 mar 202434.5334.5334.5334.5334.53-
25 mar 202434.5934.5934.5934.5934.59-
22 mar 202434.5834.5834.5834.5834.58-
21 mar 202434.7734.7734.7734.7734.77-
20 mar 202434.4934.4934.4934.4934.49-
19 mar 202434.2034.2034.2034.2034.20-
18 mar 202434.1234.1234.1234.1234.12-
15 mar 202434.0234.0234.0234.0234.02-
14 mar 202433.9433.9433.9433.9433.94-
13 mar 202434.1234.1234.1234.1234.12-
12 mar 202433.8933.8933.8933.8933.89-
11 mar 202434.0534.0534.0534.0534.05-
08 mar 202433.8733.8733.8733.8733.87-
07 mar 202433.9233.9233.9233.9233.92-
06 mar 202433.6633.6633.6633.6633.66-
05 mar 202433.4233.4233.4233.4233.42-
04 mar 202433.5233.5233.5233.5233.52-
01 mar 202433.2733.2733.2733.2733.27-
29 feb 202433.0633.0633.0633.0633.06-
28 feb 202432.8032.8032.8032.8032.80-
27 feb 202432.9232.9232.9232.9232.92-
26 feb 202432.8332.8332.8332.8332.83-
23 feb 202433.0833.0833.0833.0833.08-
22 feb 202432.9532.9532.9532.9532.95-
21 feb 202432.7832.7832.7832.7832.78-
20 feb 202432.5432.5432.5432.5432.54-
16 feb 202432.6432.6432.6432.6432.64-
15 feb 202432.6732.6732.6732.6732.67-
14 feb 202432.1932.1932.1932.1932.19-
13 feb 202431.9831.9831.9831.9831.98-
12 feb 202432.6632.6632.6632.6632.66-
09 feb 202432.3932.3932.3932.3932.39-
08 feb 202432.2532.2532.2532.2532.25-
07 feb 202432.3032.3032.3032.3032.30-
06 feb 202432.2432.2432.2432.2432.24-
05 feb 202432.2132.2132.2132.2132.21-
02 feb 202432.5232.5232.5232.5232.52-
01 feb 202432.5232.5232.5232.5232.52-
31 ene 202432.3332.3332.3332.3332.33-
30 ene 202432.7332.7332.7332.7332.73-
29 ene 202432.5232.5232.5232.5232.52-
26 ene 202432.4332.4332.4332.4332.43-
25 ene 202432.3932.3932.3932.3932.39-
24 ene 202432.2132.2132.2132.2132.21-
*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...