U.S. markets closed

Columbia Small Cap Value I Inst2 (CUURX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
53.01+0.48 (+0.91%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
29 feb 202451.5451.5451.5451.5451.54-
28 feb 202451.1051.1051.1051.1051.10-
27 feb 202451.5851.5851.5851.5851.58-
26 feb 202451.1251.1251.1251.1251.12-
23 feb 202451.0951.0951.0951.0951.09-
22 feb 202450.9950.9950.9950.9950.99-
21 feb 202450.9650.9650.9650.9650.96-
20 feb 202451.0651.0651.0651.0651.06-
16 feb 202451.6451.6451.6451.6451.64-
15 feb 202452.0352.0352.0352.0352.03-
14 feb 202450.6650.6650.6650.6650.66-
13 feb 202449.5949.5949.5949.5949.59-
12 feb 202451.6951.6951.6951.6951.69-
09 feb 202450.8250.8250.8250.8250.82-
08 feb 202450.2450.2450.2450.2450.24-
07 feb 202449.7649.7649.7649.7649.76-
06 feb 202449.8849.8849.8849.8849.88-
05 feb 202449.4449.4449.4449.4449.44-
02 feb 202450.2050.2050.2050.2050.20-
01 feb 202450.5350.5350.5350.5350.53-
31 ene 202450.0350.0350.0350.0350.03-
30 ene 202451.2451.2451.2451.2451.24-
29 ene 202451.4551.4551.4551.4551.45-
26 ene 202450.9150.9150.9150.9150.91-
25 ene 202450.8550.8550.8550.8550.85-
24 ene 202450.4150.4150.4150.4150.41-
23 ene 202450.6750.6750.6750.6750.67-
22 ene 202450.6950.6950.6950.6950.69-
19 ene 202449.7749.7749.7749.7749.77-
18 ene 202449.3449.3449.3449.3449.34-
17 ene 202449.0349.0349.0349.0349.03-
16 ene 202449.5349.5349.5349.5349.53-
12 ene 202450.3850.3850.3850.3850.38-
11 ene 202450.4750.4750.4750.4750.47-
10 ene 202450.8850.8850.8850.8850.88-
09 ene 202450.7750.7750.7750.7750.77-
08 ene 202451.5351.5351.5351.5351.53-
05 ene 202450.8150.8150.8150.8150.81-
04 ene 202450.7050.7050.7050.7050.70-
03 ene 202450.7350.7350.7350.7350.73-
*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...