U.S. markets closed

Columbia Small Cap Value I Adv (CVVRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
54.34+1.02 (+1.91%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202454.3454.3454.3454.3454.34-
25 jul 202453.3253.3253.3253.3253.32-
24 jul 202452.5752.5752.5752.5752.57-
23 jul 202453.6253.6253.6253.6253.62-
22 jul 202453.3053.3053.3053.3053.30-
19 jul 202452.6052.6052.6052.6052.60-
18 jul 202452.9752.9752.9752.9752.97-
17 jul 202454.0454.0454.0454.0454.04-
16 jul 202454.2554.2554.2554.2554.25-
15 jul 202452.5052.5052.5052.5052.50-
12 jul 202451.8351.8351.8351.8351.83-
11 jul 202451.3651.3651.3651.3651.36-
10 jul 202449.5849.5849.5849.5849.58-
09 jul 202449.0049.0049.0049.0049.00-
08 jul 202449.2349.2349.2349.2349.23-
05 jul 202448.9448.9448.9448.9448.94-
03 jul 202449.5049.5049.5049.5049.50-
02 jul 202449.2649.2649.2649.2649.26-
01 jul 202449.1649.1649.1649.1649.16-
28 jun 202449.7849.7849.7849.7849.78-
27 jun 202449.3149.3149.3149.3149.31-
26 jun 202449.0049.0049.0049.0049.00-
25 jun 202448.9048.9048.9048.9048.90-
24 jun 202449.4149.4149.4149.4149.41-
21 jun 202451.0151.0151.0151.0151.01-
20 jun 202450.9450.9450.9450.9450.94-
18 jun 202450.9150.9150.9150.9150.91-
17 jun 202451.0051.0051.0051.0051.00-
14 jun 202450.7950.7950.7950.7950.79-
13 jun 202451.5751.5751.5751.5751.57-
12 jun 202452.2352.2352.2352.2352.23-
11 jun 202451.6451.6451.6451.6451.64-
10 jun 202451.9851.9851.9851.9851.98-
07 jun 202451.9151.9151.9151.9151.91-
06 jun 202452.5652.5652.5652.5652.56-
05 jun 202452.8452.8452.8452.8452.84-
04 jun 202452.3752.3752.3752.3752.37-
03 jun 202453.2653.2653.2653.2653.26-
31 may 202453.5153.5153.5153.5153.51-
30 may 202453.0153.0153.0153.0153.01-
29 may 202452.3252.3252.3252.3252.32-
28 may 202453.2153.2153.2153.2153.21-
24 may 202452.8952.8952.8952.8952.89-
23 may 202452.4252.4252.4252.4252.42-
22 may 202453.2253.2253.2253.2253.22-
21 may 202453.7453.7453.7453.7453.74-
20 may 202453.7753.7753.7753.7753.77-
17 may 202454.0154.0154.0154.0154.01-
16 may 202453.9553.9553.9553.9553.95-
15 may 202454.0854.0854.0854.0854.08-
14 may 202453.8253.8253.8253.8253.82-
13 may 202453.1553.1553.1553.1553.15-
10 may 202453.0853.0853.0853.0853.08-
09 may 202453.5053.5053.5053.5053.50-
08 may 202452.7252.7252.7252.7252.72-
07 may 202452.7152.7152.7152.7152.71-
06 may 202452.8152.8152.8152.8152.81-
03 may 202452.0752.0752.0752.0752.07-
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-
*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...