U.S. markets open in 1 hour 25 minutes

Columbia Small Cap Value I Inst3 (CSVYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
50.16+0.21 (+0.42%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 abr 202450.1650.1650.1650.1650.16-
26 abr 202449.9549.9549.9549.9549.95-
25 abr 202449.5749.5749.5749.5749.57-
24 abr 202449.9149.9149.9149.9149.91-
23 abr 202449.9849.9849.9849.9849.98-
22 abr 202449.2249.2249.2249.2249.22-
19 abr 202448.9348.9348.9348.9348.93-
18 abr 202448.4648.4648.4648.4648.46-
17 abr 202448.5148.5148.5148.5148.51-
16 abr 202448.8748.8748.8748.8748.87-
15 abr 202449.3149.3149.3149.3149.31-
12 abr 202449.7649.7649.7649.7649.76-
11 abr 202450.7250.7250.7250.7250.72-
10 abr 202450.5450.5450.5450.5450.54-
09 abr 202451.8651.8651.8651.8651.86-
08 abr 202451.5451.5451.5451.5451.54-
05 abr 202451.3651.3651.3651.3651.36-
04 abr 202451.1451.1451.1451.1451.14-
03 abr 202451.7451.7451.7451.7451.74-
02 abr 202451.3651.3651.3651.3651.36-
01 abr 202452.0952.0952.0952.0952.09-
28 mar 202452.4752.4752.4752.4752.47-
27 mar 202452.0752.0752.0752.0752.07-
26 mar 202450.9250.9250.9250.9250.92-
25 mar 202451.1051.1051.1051.1051.10-
22 mar 202450.9950.9950.9950.9950.99-
21 mar 202451.6051.6051.6051.6051.60-
20 mar 202451.1451.1451.1451.1451.14-
19 mar 202449.9749.9749.9749.9749.97-
18 mar 202449.5749.5749.5749.5749.57-
15 mar 202449.8149.8149.8149.8149.81-
14 mar 202449.6349.6349.6349.6349.63-
13 mar 202450.4750.4750.4750.4750.47-
12 mar 202450.2550.2550.2550.2550.25-
11 mar 202450.3350.3350.3350.3350.33-
08 mar 202450.4850.4850.4850.4850.48-
07 mar 202450.5750.5750.5750.5750.57-
06 mar 202450.0350.0350.0350.0350.03-
05 mar 202449.6749.6749.6749.6749.67-
04 mar 202450.0750.0750.0750.0750.07-
01 mar 202450.2450.2450.2450.2450.24-
29 feb 202449.8149.8149.8149.8149.81-
28 feb 202449.3949.3949.3949.3949.39-
27 feb 202449.8549.8549.8549.8549.85-
26 feb 202449.4149.4149.4149.4149.41-
23 feb 202449.3749.3749.3749.3749.37-
22 feb 202449.2849.2849.2849.2849.28-
21 feb 202449.2649.2649.2649.2649.26-
20 feb 202449.3549.3549.3549.3549.35-
16 feb 202449.9149.9149.9149.9149.91-
15 feb 202450.2850.2850.2850.2850.28-
14 feb 202448.9648.9648.9648.9648.96-
13 feb 202447.9247.9247.9247.9247.92-
12 feb 202449.9549.9549.9549.9549.95-
09 feb 202449.1249.1249.1249.1249.12-
08 feb 202448.5648.5648.5648.5648.56-
07 feb 202448.0948.0948.0948.0948.09-
06 feb 202448.2048.2048.2048.2048.20-
05 feb 202447.7847.7847.7847.7847.78-
02 feb 202448.5148.5148.5148.5148.51-
01 feb 202448.8348.8348.8348.8348.83-
31 ene 202448.3648.3648.3648.3648.36-
30 ene 202449.5249.5249.5249.5249.52-
29 ene 202449.7249.7249.7249.7249.72-
26 ene 202449.2049.2049.2049.2049.20-
25 ene 202449.1449.1449.1449.1449.14-
24 ene 202448.7248.7248.7248.7248.72-
23 ene 202448.9748.9748.9748.9748.97-
22 ene 202448.9848.9848.9848.9848.98-
19 ene 202448.1048.1048.1048.1048.10-
18 ene 202447.6847.6847.6847.6847.68-
17 ene 202447.3847.3847.3847.3847.38-
16 ene 202447.8747.8747.8747.8747.87-
12 ene 202448.6948.6948.6948.6948.69-
11 ene 202448.7748.7748.7748.7748.77-
10 ene 202449.1749.1749.1749.1749.17-
09 ene 202449.0749.0749.0749.0749.07-
08 ene 202449.8049.8049.8049.8049.80-
05 ene 202449.1149.1149.1149.1149.11-
04 ene 202448.9948.9948.9948.9948.99-
03 ene 202449.0349.0349.0349.0349.03-
02 ene 202450.2350.2350.2350.2350.23-
29 dic 202350.4350.4350.4350.4350.43-
28 dic 202351.0651.0651.0651.0651.06-
27 dic 202351.1151.1151.1151.1151.11-
26 dic 202351.0051.0051.0051.0051.00-
22 dic 202350.3050.3050.3050.3050.30-
21 dic 202349.9249.9249.9249.9249.92-
20 dic 202349.0549.0549.0549.0549.05-
19 dic 202349.8849.8849.8849.8849.88-
18 dic 202348.9748.9748.9748.9748.97-
15 dic 202348.9948.9948.9948.9948.99-
14 dic 202349.4849.4849.4849.4849.48-
13 dic 202348.1248.1248.1248.1248.12-
12 dic 202346.3646.3646.3646.3646.36-
11 dic 202346.6146.6146.6146.6146.61-
08 dic 202346.7446.7446.7446.7446.74-
07 dic 202346.3446.3446.3446.3446.34-
07 dic 20230.344 Dividendo
07 dic 20232.32 Ganancias de capital
*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...