Columbia Small Cap Value I Adv (CVVRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | - | - | - | - | - | - |
| 06 sept 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 05 sept 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | - |
| 04 sept 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| 03 sept 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 30 ago 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 29 ago 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 28 ago 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 27 ago 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 26 ago 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 23 ago 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 22 ago 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 21 ago 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 20 ago 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 19 ago 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 16 ago 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 15 ago 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 14 ago 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 13 ago 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 12 ago 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 09 ago 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 08 ago 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 07 ago 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 06 ago 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 05 ago 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 02 ago 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 01 ago 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 31 jul 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 30 jul 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 29 jul 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 26 jul 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 25 jul 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 24 jul 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 23 jul 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 22 jul 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 19 jul 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 18 jul 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 17 jul 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 16 jul 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 15 jul 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 12 jul 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 11 jul 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 10 jul 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 09 jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 08 jul 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 05 jul 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 03 jul 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 02 jul 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 01 jul 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 28 jun 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 27 jun 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 26 jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 25 jun 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 24 jun 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 24 jun 2024 | 0.007 Dividendo | |||||
| 24 jun 2024 | 1.857 Ganancias de capital | |||||
| 21 jun 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 49.15 | - |
| 20 jun 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 49.08 | - |
| 18 jun 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 49.05 | - |
| 17 jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.14 | - |
| 14 jun 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 48.93 | - |
| 13 jun 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 49.69 | - |
| 12 jun 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 50.32 | - |
| 11 jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 49.75 | - |
| 10 jun 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 50.08 | - |
| 07 jun 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 50.01 | - |
| 06 jun 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 50.64 | - |
| 05 jun 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 50.91 | - |
| 04 jun 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 50.46 | - |
| 03 jun 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 51.31 | - |
| 31 may 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 51.55 | - |
| 30 may 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 51.07 | - |
| 29 may 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 50.41 | - |
| 28 may 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 51.27 | - |
| 24 may 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 50.96 | - |
| 23 may 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 50.50 | - |
| 22 may 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 51.28 | - |
| 21 may 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 51.78 | - |
| 20 may 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 51.81 | - |
| 17 may 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 52.04 | - |
| 16 may 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 51.98 | - |
| 15 may 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 52.10 | - |
| 14 may 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 51.85 | - |
| 13 may 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 51.21 | - |
| 10 may 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 51.14 | - |
| 09 may 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 51.55 | - |
| 08 may 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 50.79 | - |
| 07 may 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 50.78 | - |
| 06 may 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 50.88 | - |
| 03 may 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 50.17 | - |
| 02 may 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 49.80 | - |
| 01 may 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 49.01 | - |
| 30 abr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 48.80 | - |
| 29 abr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 49.90 | - |
| 26 abr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 49.69 | - |
| 25 abr 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 49.30 | - |
| 24 abr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 49.65 | - |
| 23 abr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 49.71 | - |
| 22 abr 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 48.95 | - |
| 19 abr 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 48.67 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.