U.S. markets closed

Columbia Small Cap Value I Inst3 (CSVYX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.74+0.40 (+0.86%)
Al cierre: 08:00PM EST
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202346.7446.7446.7446.7446.74-
07 dic 202346.3446.3446.3446.3446.34-
06 dic 202348.5048.5048.5048.5048.50-
05 dic 202348.5448.5448.5448.5448.54-
04 dic 202349.5349.5349.5349.5349.53-
01 dic 202349.0549.0549.0549.0549.05-
30 nov 202347.5147.5147.5147.5147.51-
29 nov 202347.3747.3747.3747.3747.37-
28 nov 202346.9946.9946.9946.9946.99-
27 nov 202347.0047.0047.0047.0047.00-
24 nov 202347.2747.2747.2747.2747.27-
22 nov 202346.8346.8346.8346.8346.83-
21 nov 202346.5946.5946.5946.5946.59-
20 nov 202347.1747.1747.1747.1747.17-
17 nov 202347.0047.0047.0047.0047.00-
16 nov 202346.2946.2946.2946.2946.29-
15 nov 202347.0747.0747.0747.0747.07-
14 nov 202346.8446.8446.8446.8446.84-
13 nov 202344.4444.4444.4444.4444.44-
10 nov 202344.4544.4544.4544.4544.45-
09 nov 202344.1044.1044.1044.1044.10-
08 nov 202344.8844.8844.8844.8844.88-
07 nov 202345.4145.4145.4145.4145.41-
06 nov 202345.7145.7145.7145.7145.71-
03 nov 202346.3246.3246.3246.3246.32-
02 nov 202345.0845.0845.0845.0845.08-
01 nov 202343.7743.7743.7743.7743.77-
31 oct 202343.6643.6643.6643.6643.66-
30 oct 202343.4143.4143.4143.4143.41-
27 oct 202343.0143.0143.0143.0143.01-
26 oct 202343.5843.5843.5843.5843.58-
25 oct 202343.4743.4743.4743.4743.47-
24 oct 202343.8043.8043.8043.8043.80-
23 oct 202343.6543.6543.6543.6543.65-
20 oct 202344.0844.0844.0844.0844.08-
19 oct 202344.5644.5644.5644.5644.56-
18 oct 202345.1045.1045.1045.1045.10-
17 oct 202346.0946.0946.0946.0946.09-
16 oct 202345.6245.6245.6245.6245.62-
13 oct 202344.7244.7244.7244.7244.72-
12 oct 202345.1045.1045.1045.1045.10-
11 oct 202345.9445.9445.9445.9445.94-
10 oct 202345.9045.9045.9045.9045.90-
09 oct 202345.3445.3445.3445.3445.34-
06 oct 202345.0345.0345.0345.0345.03-
05 oct 202344.7044.7044.7044.7044.70-
04 oct 202344.6144.6144.6144.6144.61-
03 oct 202344.7044.7044.7044.7044.70-
02 oct 202345.5545.5545.5545.5545.55-
29 sept 202346.3846.3846.3846.3846.38-
28 sept 202346.5246.5246.5246.5246.52-
27 sept 202346.0546.0546.0546.0546.05-
26 sept 202345.6845.6845.6845.6845.68-
25 sept 202346.2946.2946.2946.2946.29-
22 sept 202346.0546.0546.0546.0546.05-
21 sept 202346.2546.2546.2546.2546.25-
20 sept 202346.8346.8346.8346.8346.83-
19 sept 202347.1247.1247.1247.1247.12-
18 sept 202347.2747.2747.2747.2747.27-
15 sept 202347.6747.6747.6747.6747.67-
14 sept 202348.1548.1548.1548.1548.15-
13 sept 202347.4847.4847.4847.4847.48-
12 sept 202347.8447.8447.8447.8447.84-
11 sept 202347.7447.7447.7447.7447.74-
08 sept 202347.8247.8247.8247.8247.82-
07 sept 202347.8647.8647.8647.8647.86-
06 sept 202348.3848.3848.3848.3848.38-
05 sept 202348.7748.7748.7748.7748.77-
01 sept 202349.8949.8949.8949.8949.89-
31 ago 202349.1849.1849.1849.1849.18-
30 ago 202349.2449.2449.2449.2449.24-
29 ago 202349.1249.1249.1249.1249.12-
28 ago 202348.4948.4948.4948.4948.49-
25 ago 202348.0348.0348.0348.0348.03-
24 ago 202348.0248.0248.0248.0248.02-
23 ago 202348.4348.4348.4348.4348.43-
22 ago 202347.8847.8847.8847.8847.88-
21 ago 202348.1748.1748.1748.1748.17-
18 ago 202348.2648.2648.2648.2648.26-
17 ago 202348.0748.0748.0748.0748.07-
16 ago 202348.3948.3948.3948.3948.39-
15 ago 202349.0549.0549.0549.0549.05-
14 ago 202349.7949.7949.7949.7949.79-
11 ago 202349.8649.8649.8649.8649.86-
10 ago 202349.7749.7749.7749.7749.77-
09 ago 202349.8349.8349.8349.8349.83-
08 ago 202350.0550.0550.0550.0550.05-
07 ago 202350.0350.0350.0350.0350.03-
04 ago 202350.0850.0850.0850.0850.08-
03 ago 202349.5949.5949.5949.5949.59-
02 ago 202349.5549.5549.5549.5549.55-
01 ago 202350.1050.1050.1050.1050.10-
31 jul 202350.3550.3550.3550.3550.35-
28 jul 202349.9649.9649.9649.9649.96-
27 jul 202349.2749.2749.2749.2749.27-
26 jul 202349.9349.9349.9349.9349.93-
25 jul 202349.4149.4149.4149.4149.41-
24 jul 202349.5049.5049.5049.5049.50-
21 jul 202349.2349.2349.2349.2349.23-
20 jul 202349.3949.3949.3949.3949.39-
*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...