U.S. markets open in 3 hours 32 minutes
F S&P 500
5,476.00 -3.50 (-0.06%) F Dow Jones
40,874.00 -8.00 (-0.02%) F Nasdaq
18,645.00 -47.25 (-0.25%) E-mini Russell 2000 Index Futur
2,100.80 -1.50 (-0.07%) Petróleo
67.89 -0.82 (-1.19%) Oro
2,532.70 0.00 (0.00%)
Columbia Small Cap Value I Inst3 (CSVYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 06 sept 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 05 sept 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 04 sept 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 03 sept 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| 30 ago 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 29 ago 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 28 ago 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| 27 ago 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 26 ago 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 23 ago 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 22 ago 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| 21 ago 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 20 ago 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 19 ago 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 16 ago 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 15 ago 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 14 ago 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 13 ago 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 12 ago 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 09 ago 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 08 ago 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 07 ago 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 06 ago 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 05 ago 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 02 ago 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 01 ago 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 31 jul 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 30 jul 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 29 jul 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 26 jul 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 25 jul 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 24 jul 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 23 jul 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 22 jul 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 19 jul 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 18 jul 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 17 jul 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 16 jul 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 15 jul 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 12 jul 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 11 jul 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 10 jul 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 09 jul 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 08 jul 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 05 jul 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 03 jul 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 02 jul 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 01 jul 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 28 jun 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 27 jun 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 26 jun 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 25 jun 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 24 jun 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 24 jun 2024 | 0.029 Dividendo | |||||
| 24 jun 2024 | 1.857 Ganancias de capital | |||||
| 21 jun 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 47.53 | - |
| 20 jun 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 47.47 | - |
| 18 jun 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 47.44 | - |
| 17 jun 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 47.52 | - |
| 14 jun 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 47.32 | - |
| 13 jun 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 48.05 | - |
| 12 jun 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 48.67 | - |
| 11 jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 48.12 | - |
| 10 jun 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 48.44 | - |
| 07 jun 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 48.37 | - |
| 06 jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 48.97 | - |
| 05 jun 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 49.24 | - |
| 04 jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 48.79 | - |
| 03 jun 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 49.62 | - |
| 31 may 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 49.86 | - |
| 30 may 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 49.39 | - |
| 29 may 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 48.75 | - |
| 28 may 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 49.57 | - |
| 24 may 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 49.28 | - |
| 23 may 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 48.84 | - |
| 22 may 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 49.58 | - |
| 21 may 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 50.07 | - |
| 20 may 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 50.10 | - |
| 17 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 50.32 | - |
| 16 may 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 50.26 | - |
| 15 may 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 50.39 | - |
| 14 may 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 50.15 | - |
| 13 may 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 49.52 | - |
| 10 may 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 49.46 | - |
| 09 may 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 49.84 | - |
| 08 may 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 49.12 | - |
| 07 may 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 49.11 | - |
| 06 may 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 49.20 | - |
| 03 may 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 48.52 | - |
| 02 may 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.16 | - |
| 01 may 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 47.39 | - |
| 30 abr 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 47.19 | - |
| 29 abr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 48.25 | - |
| 26 abr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 48.04 | - |
| 25 abr 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 47.68 | - |
| 24 abr 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 48.01 | - |
| 23 abr 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 48.07 | - |
| 22 abr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 47.34 | - |
| 19 abr 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 47.06 | - |
| *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.