U.S. markets open in 1 hour 8 minutes

Columbia Small Cap Value I Adv (CVVRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
52.07+0.38 (+0.74%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202451.6951.6951.6951.6951.69-
01 may 202450.8750.8750.8750.8750.87-
30 abr 202450.6550.6550.6550.6550.65-
29 abr 202451.7951.7951.7951.7951.79-
26 abr 202451.5751.5751.5751.5751.57-
25 abr 202451.1751.1751.1751.1751.17-
24 abr 202451.5351.5351.5351.5351.53-
23 abr 202451.6051.6051.6051.6051.60-
22 abr 202450.8150.8150.8150.8150.81-
19 abr 202450.5250.5250.5250.5250.52-
18 abr 202450.0350.0350.0350.0350.03-
17 abr 202450.0950.0950.0950.0950.09-
16 abr 202450.4650.4650.4650.4650.46-
15 abr 202450.9150.9150.9150.9150.91-
12 abr 202451.3851.3851.3851.3851.38-
11 abr 202452.3752.3752.3752.3752.37-
10 abr 202452.1952.1952.1952.1952.19-
09 abr 202453.5453.5453.5453.5453.54-
08 abr 202453.2153.2153.2153.2153.21-
05 abr 202453.0453.0453.0453.0453.04-
04 abr 202452.8052.8052.8052.8052.80-
03 abr 202453.4253.4253.4253.4253.42-
02 abr 202453.0353.0353.0353.0353.03-
01 abr 202453.7853.7853.7853.7853.78-
28 mar 202454.1854.1854.1854.1854.18-
27 mar 202453.7653.7653.7653.7653.76-
26 mar 202452.5852.5852.5852.5852.58-
25 mar 202452.7652.7652.7652.7652.76-
22 mar 202452.6552.6552.6552.6552.65-
21 mar 202453.2853.2853.2853.2853.28-
20 mar 202452.8052.8052.8052.8052.80-
19 mar 202451.6051.6051.6051.6051.60-
18 mar 202451.1851.1851.1851.1851.18-
15 mar 202451.4351.4351.4351.4351.43-
14 mar 202451.2551.2551.2551.2551.25-
13 mar 202452.1252.1252.1252.1252.12-
12 mar 202451.8951.8951.8951.8951.89-
11 mar 202451.9851.9851.9851.9851.98-
08 mar 202452.1352.1352.1352.1352.13-
07 mar 202452.2252.2252.2252.2252.22-
06 mar 202451.6751.6751.6751.6751.67-
05 mar 202451.2951.2951.2951.2951.29-
04 mar 202451.7151.7151.7151.7151.71-
01 mar 202451.8851.8851.8851.8851.88-
29 feb 202451.4351.4351.4351.4351.43-
28 feb 202451.0051.0051.0051.0051.00-
27 feb 202451.4851.4851.4851.4851.48-
26 feb 202451.0251.0251.0251.0251.02-
23 feb 202450.9950.9950.9950.9950.99-
22 feb 202450.8950.8950.8950.8950.89-
21 feb 202450.8750.8750.8750.8750.87-
20 feb 202450.9650.9650.9650.9650.96-
16 feb 202451.5551.5551.5551.5551.55-
15 feb 202451.9351.9351.9351.9351.93-
14 feb 202450.5650.5650.5650.5650.56-
13 feb 202449.4949.4949.4949.4949.49-
12 feb 202451.5951.5951.5951.5951.59-
09 feb 202450.7250.7250.7250.7250.72-
08 feb 202450.1550.1550.1550.1550.15-
07 feb 202449.6649.6649.6649.6649.66-
06 feb 202449.7849.7849.7849.7849.78-
05 feb 202449.3449.3449.3449.3449.34-
02 feb 202450.1050.1050.1050.1050.10-
01 feb 202450.4350.4350.4350.4350.43-
31 ene 202449.9449.9449.9449.9449.94-
30 ene 202451.1451.1451.1451.1451.14-
29 ene 202451.3551.3551.3551.3551.35-
26 ene 202450.8150.8150.8150.8150.81-
25 ene 202450.7650.7650.7650.7650.76-
24 ene 202450.3250.3250.3250.3250.32-
23 ene 202450.5850.5850.5850.5850.58-
22 ene 202450.5950.5950.5950.5950.59-
19 ene 202449.6849.6849.6849.6849.68-
18 ene 202449.2549.2549.2549.2549.25-
17 ene 202448.9448.9448.9448.9448.94-
16 ene 202449.4449.4449.4449.4449.44-
12 ene 202450.2950.2950.2950.2950.29-
11 ene 202450.3850.3850.3850.3850.38-
10 ene 202450.7950.7950.7950.7950.79-
09 ene 202450.6850.6850.6850.6850.68-
08 ene 202451.4451.4451.4451.4451.44-
05 ene 202450.7250.7250.7250.7250.72-
04 ene 202450.6050.6050.6050.6050.60-
03 ene 202450.6450.6450.6450.6450.64-
02 ene 202451.8851.8851.8851.8851.88-
29 dic 202352.0952.0952.0952.0952.09-
28 dic 202352.7452.7452.7452.7452.74-
27 dic 202352.7952.7952.7952.7952.79-
26 dic 202352.6852.6852.6852.6852.68-
22 dic 202351.9651.9651.9651.9651.96-
21 dic 202351.5751.5751.5751.5751.57-
20 dic 202350.6750.6750.6750.6750.67-
19 dic 202351.5251.5251.5251.5251.52-
18 dic 202350.5850.5850.5850.5850.58-
15 dic 202350.6050.6050.6050.6050.60-
14 dic 202351.1251.1251.1251.1251.12-
13 dic 202349.7149.7149.7149.7149.71-
12 dic 202347.8947.8947.8947.8947.89-
11 dic 202348.1548.1548.1548.1548.15-
*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...