U.S. markets open in 5 hours 12 minutes

Columbia Small Cap Value I Inst2 (CUURX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
52.68-1.06 (-1.97%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202452.6852.6852.6852.6852.68-
23 jul 202453.7453.7453.7453.7453.74-
22 jul 202453.4153.4153.4153.4153.41-
19 jul 202452.7152.7152.7152.7152.71-
18 jul 202453.0853.0853.0853.0853.08-
17 jul 202454.1654.1654.1654.1654.16-
16 jul 202454.3754.3754.3754.3754.37-
15 jul 202452.6152.6152.6152.6152.61-
12 jul 202451.9451.9451.9451.9451.94-
11 jul 202451.4751.4751.4751.4751.47-
10 jul 202449.6849.6849.6849.6849.68-
09 jul 202449.1049.1049.1049.1049.10-
08 jul 202449.3349.3349.3349.3349.33-
05 jul 202449.0449.0449.0449.0449.04-
03 jul 202449.6049.6049.6049.6049.60-
02 jul 202449.3649.3649.3649.3649.36-
01 jul 202449.2649.2649.2649.2649.26-
28 jun 202449.8849.8849.8849.8849.88-
27 jun 202449.4149.4149.4149.4149.41-
26 jun 202449.1049.1049.1049.1049.10-
25 jun 202449.0049.0049.0049.0049.00-
24 jun 202449.5149.5149.5149.5149.51-
21 jun 202451.1251.1251.1251.1251.12-
20 jun 202451.0651.0651.0651.0651.06-
18 jun 202451.0251.0251.0251.0251.02-
17 jun 202451.1251.1251.1251.1251.12-
14 jun 202450.9050.9050.9050.9050.90-
13 jun 202451.6951.6951.6951.6951.69-
12 jun 202452.3552.3552.3552.3552.35-
11 jun 202451.7551.7551.7551.7551.75-
10 jun 202452.0952.0952.0952.0952.09-
07 jun 202452.0352.0352.0352.0352.03-
06 jun 202452.6752.6752.6752.6752.67-
05 jun 202452.9652.9652.9652.9652.96-
04 jun 202452.4852.4852.4852.4852.48-
03 jun 202453.3853.3853.3853.3853.38-
31 may 202453.6353.6353.6353.6353.63-
30 may 202453.1253.1253.1253.1253.12-
29 may 202452.4352.4352.4352.4352.43-
28 may 202453.3253.3253.3253.3253.32-
24 may 202453.0153.0153.0153.0153.01-
23 may 202452.5352.5352.5352.5352.53-
22 may 202453.3353.3353.3353.3353.33-
21 may 202453.8653.8653.8653.8653.86-
20 may 202453.8953.8953.8953.8953.89-
17 may 202454.1354.1354.1354.1354.13-
16 may 202454.0654.0654.0654.0654.06-
15 may 202454.2054.2054.2054.2054.20-
14 may 202453.9453.9453.9453.9453.94-
13 may 202453.2653.2653.2653.2653.26-
10 may 202453.2053.2053.2053.2053.20-
09 may 202453.6253.6253.6253.6253.62-
08 may 202452.8452.8452.8452.8452.84-
07 may 202452.8252.8252.8252.8252.82-
06 may 202452.9252.9252.9252.9252.92-
03 may 202452.1852.1852.1852.1852.18-
02 may 202451.8051.8051.8051.8051.80-
01 may 202450.9750.9750.9750.9750.97-
30 abr 202450.7550.7550.7550.7550.75-
29 abr 202451.9051.9051.9051.9051.90-
26 abr 202451.6851.6851.6851.6851.68-
25 abr 202451.2851.2851.2851.2851.28-
24 abr 202451.6451.6451.6451.6451.64-
23 abr 202451.7151.7151.7151.7151.71-
22 abr 202450.9250.9250.9250.9250.92-
19 abr 202450.6250.6250.6250.6250.62-
18 abr 202450.1350.1350.1350.1350.13-
17 abr 202450.1950.1950.1950.1950.19-
16 abr 202450.5750.5750.5750.5750.57-
15 abr 202451.0251.0251.0251.0251.02-
12 abr 202451.4951.4951.4951.4951.49-
11 abr 202452.4752.4752.4752.4752.47-
10 abr 202452.2952.2952.2952.2952.29-
09 abr 202453.6553.6553.6553.6553.65-
08 abr 202453.3253.3253.3253.3253.32-
05 abr 202453.1453.1453.1453.1453.14-
04 abr 202452.9152.9152.9152.9152.91-
03 abr 202453.5353.5353.5353.5353.53-
02 abr 202453.1453.1453.1453.1453.14-
01 abr 202453.8953.8953.8953.8953.89-
28 mar 202454.2954.2954.2954.2954.29-
27 mar 202453.8753.8753.8753.8753.87-
26 mar 202452.6852.6852.6852.6852.68-
25 mar 202452.8752.8752.8752.8752.87-
22 mar 202452.7652.7652.7652.7652.76-
21 mar 202453.3953.3953.3953.3953.39-
20 mar 202452.9152.9152.9152.9152.91-
19 mar 202451.7051.7051.7051.7051.70-
18 mar 202451.2951.2951.2951.2951.29-
15 mar 202451.5451.5451.5451.5451.54-
14 mar 202451.3551.3551.3551.3551.35-
13 mar 202452.2252.2252.2252.2252.22-
12 mar 202451.9951.9951.9951.9951.99-
11 mar 202452.0852.0852.0852.0852.08-
08 mar 202452.2352.2352.2352.2352.23-
07 mar 202452.3352.3352.3352.3352.33-
06 mar 202451.7751.7751.7751.7751.77-
05 mar 202451.3951.3951.3951.3951.39-
04 mar 202451.8151.8151.8151.8151.81-
01 mar 202451.9851.9851.9851.9851.98-
*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...