Columbia Small Cap Value I Inst2 (CUURX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 30 nov 2023 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 29 nov 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 28 nov 2023 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 27 nov 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 24 nov 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 22 nov 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 21 nov 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 20 nov 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 17 nov 2023 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 16 nov 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 15 nov 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 14 nov 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 13 nov 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 10 nov 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 09 nov 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 08 nov 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 07 nov 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| 06 nov 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 03 nov 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 02 nov 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 01 nov 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 31 oct 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 30 oct 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 27 oct 2023 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 26 oct 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 25 oct 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 24 oct 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 23 oct 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 20 oct 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 19 oct 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 18 oct 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 17 oct 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 16 oct 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 13 oct 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 12 oct 2023 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 11 oct 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 10 oct 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 09 oct 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 06 oct 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 05 oct 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 04 oct 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 03 oct 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 02 oct 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 29 sept 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 28 sept 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 27 sept 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 26 sept 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 25 sept 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 22 sept 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 21 sept 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 20 sept 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 19 sept 2023 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 18 sept 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 15 sept 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 14 sept 2023 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | - |
| 13 sept 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 12 sept 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 11 sept 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 08 sept 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 07 sept 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 06 sept 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 05 sept 2023 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 01 sept 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 31 ago 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 30 ago 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 29 ago 2023 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 28 ago 2023 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 25 ago 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 24 ago 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 23 ago 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 22 ago 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 21 ago 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| 18 ago 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 17 ago 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 16 ago 2023 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 15 ago 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 14 ago 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 11 ago 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 10 ago 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 09 ago 2023 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 08 ago 2023 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 07 ago 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 04 ago 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 03 ago 2023 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 02 ago 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 01 ago 2023 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 31 jul 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 28 jul 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 27 jul 2023 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| 26 jul 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 25 jul 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 24 jul 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 21 jul 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 20 jul 2023 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 19 jul 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 18 jul 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 17 jul 2023 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 14 jul 2023 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.