U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
19,999.00 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,331.00 +0.20 (+0.01%)
Columbia Global Technology Growth Adv (CTYRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
| 24 jun 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 21 jun 2024 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | - |
| 20 jun 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| 18 jun 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 17 jun 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
| 14 jun 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| 13 jun 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 12 jun 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| 11 jun 2024 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | - |
| 10 jun 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | - |
| 07 jun 2024 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | - |
| 06 jun 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 05 jun 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 04 jun 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | - |
| 03 jun 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| 31 may 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 30 may 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
| 29 may 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 28 may 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| 24 may 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| 23 may 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
| 22 may 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | - |
| 21 may 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 20 may 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
| 17 may 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| 16 may 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 15 may 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 14 may 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 13 may 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 10 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 09 may 2024 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - |
| 08 may 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 07 may 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | - |
| 06 may 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| 03 may 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 02 may 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| 01 may 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
| 30 abr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 29 abr 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 26 abr 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 25 abr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 24 abr 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 23 abr 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 22 abr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 19 abr 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 18 abr 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | - |
| 17 abr 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 16 abr 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 15 abr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 12 abr 2024 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | - |
| 11 abr 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| 10 abr 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 09 abr 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| 08 abr 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| 05 abr 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 04 abr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 03 abr 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| 02 abr 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 01 abr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 28 mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 27 mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 26 mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 25 mar 2024 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | - |
| 22 mar 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| 21 mar 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 20 mar 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| 19 mar 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 18 mar 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 15 mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 14 mar 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 13 mar 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 12 mar 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 11 mar 2024 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | - |
| 08 mar 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | - |
| 07 mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 06 mar 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 05 mar 2024 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | - |
| 04 mar 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 01 mar 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 29 feb 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 28 feb 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | - |
| 27 feb 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 26 feb 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 79.23 | - |
| 23 feb 2024 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | - |
| 22 feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 21 feb 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| 20 feb 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 16 feb 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 15 feb 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 14 feb 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 13 feb 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 12 feb 2024 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | - |
| 09 feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 08 feb 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 07 feb 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 06 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 05 feb 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 02 feb 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 01 feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| *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.