U.S. markets close in 3 hours 16 minutes

Columbia Small Cap Value I Adv (CVVRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
50.91-0.09 (-0.18%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 2024------
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-
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-
*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...