U.S. markets open in 7 hours 41 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,009.00 +12.00 (+0.03%) F Nasdaq
18,183.75 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,073.00 +1.90 (+0.09%) Petróleo
78.63 +0.15 (+0.19%) Oro
2,329.10 -2.10 (-0.09%)
Columbia Select Small Cap Value Inst (CSSZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 03 may 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 02 may 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 01 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 30 abr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 29 abr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 26 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 25 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 24 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 23 abr 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 19 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 18 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 17 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 16 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 15 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 abr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 11 abr 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 10 abr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 09 abr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 08 abr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 05 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 04 abr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 03 abr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 02 abr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 01 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 28 mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 27 mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 26 mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 25 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 22 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 21 mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 20 mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 19 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 18 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 15 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 14 mar 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 13 mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 12 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 11 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 08 mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 07 mar 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 06 mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 05 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 04 mar 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 01 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 29 feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 28 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 26 feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 23 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 feb 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 21 feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 20 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 16 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 15 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 14 feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 13 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 12 feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 09 feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 08 feb 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 07 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 06 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 05 feb 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 02 feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 01 feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 31 ene 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 30 ene 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 29 ene 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 26 ene 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 25 ene 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 24 ene 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 23 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 ene 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 19 ene 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 18 ene 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 17 ene 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 16 ene 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 12 ene 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 11 ene 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 10 ene 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 09 ene 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 08 ene 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 05 ene 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 04 ene 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 03 ene 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 02 ene 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 29 dic 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 28 dic 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 27 dic 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 26 dic 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 22 dic 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 21 dic 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 20 dic 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 19 dic 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 18 dic 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 15 dic 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 dic 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 13 dic 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 12 dic 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| *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.