U.S. markets closed
F S&P 500
5,331.75 0.00 (0.00%) F Dow Jones
39,937.00 -7.00 (-0.02%) F Nasdaq
18,749.50 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,110.70 +0.80 (+0.04%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,415.00 -23.50 (-0.96%)
Columbia Small Cap Value I R (CSVRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM 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 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 17 may 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 16 may 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 15 may 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 14 may 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 13 may 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 10 may 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 09 may 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 08 may 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 07 may 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 06 may 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 03 may 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 02 may 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 01 may 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 30 abr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 29 abr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 26 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 25 abr 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 24 abr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 23 abr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 22 abr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 19 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 18 abr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 17 abr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 16 abr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 15 abr 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 12 abr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 11 abr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 10 abr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 09 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 08 abr 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 05 abr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 04 abr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 03 abr 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 02 abr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 01 abr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 28 mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 27 mar 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 26 mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 25 mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 22 mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 21 mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 20 mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 19 mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 18 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 15 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 14 mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 13 mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 12 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 11 mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 08 mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 07 mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 06 mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 05 mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 04 mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 01 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 29 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 28 feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 27 feb 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 26 feb 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| 23 feb 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 22 feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 21 feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 20 feb 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 16 feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 15 feb 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 14 feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 13 feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 12 feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 09 feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 08 feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 07 feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 06 feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 05 feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 02 feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 01 feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 31 ene 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 30 ene 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 29 ene 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 26 ene 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 25 ene 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 24 ene 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 23 ene 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 22 ene 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 19 ene 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 18 ene 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 17 ene 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 16 ene 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 12 ene 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 11 ene 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 10 ene 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 09 ene 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 08 ene 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 05 ene 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 04 ene 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 03 ene 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 02 ene 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 29 dic 2023 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 28 dic 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 27 dic 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| *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.