U.S. markets close in 3 hours 59 minutes

Columbia Small Cap Value I Inst3 (CSVYX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
52.48+1.70 (+3.35%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 2024------
16 jul 2024------
15 jul 202450.7850.7850.7850.7850.78-
12 jul 202450.1350.1350.1350.1350.13-
11 jul 202449.6849.6849.6849.6849.68-
10 jul 202447.9547.9547.9547.9547.95-
09 jul 202447.3947.3947.3947.3947.39-
08 jul 202447.6147.6147.6147.6147.61-
05 jul 202447.3447.3447.3447.3447.34-
03 jul 202447.8747.8747.8747.8747.87-
02 jul 202447.6447.6447.6447.6447.64-
01 jul 202447.5447.5447.5447.5447.54-
28 jun 202448.1448.1448.1448.1448.14-
27 jun 202447.6947.6947.6947.6947.69-
26 jun 202447.3947.3947.3947.3947.39-
25 jun 202447.2947.2947.2947.2947.29-
24 jun 202447.7947.7947.7947.7947.79-
24 jun 20240.02898 Dividendo
21 jun 202449.4249.4249.4249.4249.39-
20 jun 202449.3549.3549.3549.3549.32-
18 jun 202449.3249.3249.3249.3249.29-
17 jun 202449.4149.4149.4149.4149.38-
14 jun 202449.2049.2049.2049.2049.17-
13 jun 202449.9649.9649.9649.9649.93-
12 jun 202450.6050.6050.6050.6050.57-
11 jun 202450.0350.0350.0350.0350.00-
10 jun 202450.3650.3650.3650.3650.33-
07 jun 202450.2950.2950.2950.2950.26-
06 jun 202450.9150.9150.9150.9150.88-
05 jun 202451.1951.1951.1951.1951.16-
04 jun 202450.7350.7350.7350.7350.70-
03 jun 202451.5951.5951.5951.5951.56-
31 may 202451.8451.8451.8451.8451.81-
30 may 202451.3551.3551.3551.3551.32-
29 may 202450.6850.6850.6850.6850.65-
28 may 202451.5451.5451.5451.5451.51-
24 may 202451.2451.2451.2451.2451.21-
23 may 202450.7850.7850.7850.7850.75-
22 may 202451.5551.5551.5551.5551.52-
21 may 202452.0652.0652.0652.0652.03-
20 may 202452.0952.0952.0952.0952.06-
17 may 202452.3252.3252.3252.3252.29-
16 may 202452.2552.2552.2552.2552.22-
15 may 202452.3952.3952.3952.3952.36-
14 may 202452.1452.1452.1452.1452.11-
13 may 202451.4851.4851.4851.4851.45-
10 may 202451.4251.4251.4251.4251.39-
09 may 202451.8251.8251.8251.8251.79-
08 may 202451.0751.0751.0751.0751.04-
07 may 202451.0651.0651.0651.0651.03-
06 may 202451.1551.1551.1551.1551.12-
03 may 202450.4450.4450.4450.4450.41-
02 may 202450.0750.0750.0750.0750.04-
01 may 202449.2749.2749.2749.2749.24-
30 abr 202449.0649.0649.0649.0649.03-
29 abr 202450.1650.1650.1650.1650.13-
26 abr 202449.9549.9549.9549.9549.92-
25 abr 202449.5749.5749.5749.5749.54-
24 abr 202449.9149.9149.9149.9149.88-
23 abr 202449.9849.9849.9849.9849.95-
22 abr 202449.2249.2249.2249.2249.19-
19 abr 202448.9348.9348.9348.9348.90-
18 abr 202448.4648.4648.4648.4648.43-
17 abr 202448.5148.5148.5148.5148.48-
16 abr 202448.8748.8748.8748.8748.84-
15 abr 202449.3149.3149.3149.3149.28-
12 abr 202449.7649.7649.7649.7649.73-
11 abr 202450.7250.7250.7250.7250.69-
10 abr 202450.5450.5450.5450.5450.51-
09 abr 202451.8651.8651.8651.8651.83-
08 abr 202451.5451.5451.5451.5451.51-
05 abr 202451.3651.3651.3651.3651.33-
04 abr 202451.1451.1451.1451.1451.11-
03 abr 202451.7451.7451.7451.7451.71-
02 abr 202451.3651.3651.3651.3651.33-
01 abr 202452.0952.0952.0952.0952.06-
28 mar 202452.4752.4752.4752.4752.44-
27 mar 202452.0752.0752.0752.0752.04-
26 mar 202450.9250.9250.9250.9250.89-
25 mar 202451.1051.1051.1051.1051.07-
22 mar 202450.9950.9950.9950.9950.96-
21 mar 202451.6051.6051.6051.6051.57-
20 mar 202451.1451.1451.1451.1451.11-
19 mar 202449.9749.9749.9749.9749.94-
18 mar 202449.5749.5749.5749.5749.54-
15 mar 202449.8149.8149.8149.8149.78-
14 mar 202449.6349.6349.6349.6349.60-
13 mar 202450.4750.4750.4750.4750.44-
12 mar 202450.2550.2550.2550.2550.22-
11 mar 202450.3350.3350.3350.3350.30-
08 mar 202450.4850.4850.4850.4850.45-
07 mar 202450.5750.5750.5750.5750.54-
06 mar 202450.0350.0350.0350.0350.00-
05 mar 202449.6749.6749.6749.6749.64-
04 mar 202450.0750.0750.0750.0750.04-
01 mar 202450.2450.2450.2450.2450.21-
29 feb 202449.8149.8149.8149.8149.78-
28 feb 202449.3949.3949.3949.3949.36-
27 feb 202449.8549.8549.8549.8549.82-
26 feb 202449.4149.4149.4149.4149.38-
*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...