Columbia Small Cap Value I Adv (CVVRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 30 nov 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 29 nov 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 28 nov 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 27 nov 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| 24 nov 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 22 nov 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 21 nov 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 20 nov 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 17 nov 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 16 nov 2023 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 15 nov 2023 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 14 nov 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 13 nov 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 10 nov 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 09 nov 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 08 nov 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 07 nov 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 06 nov 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 03 nov 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 02 nov 2023 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 01 nov 2023 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 31 oct 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 30 oct 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 27 oct 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 26 oct 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 25 oct 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 24 oct 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 23 oct 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 20 oct 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 19 oct 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 18 oct 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 17 oct 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 16 oct 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 13 oct 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 12 oct 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 11 oct 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 10 oct 2023 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 09 oct 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 06 oct 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 05 oct 2023 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 04 oct 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 03 oct 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 02 oct 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 29 sept 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 28 sept 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 27 sept 2023 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 26 sept 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 25 sept 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 22 sept 2023 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 21 sept 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 20 sept 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 19 sept 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 18 sept 2023 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 15 sept 2023 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 14 sept 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 13 sept 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 12 sept 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 11 sept 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 08 sept 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 07 sept 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 06 sept 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 05 sept 2023 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 01 sept 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 31 ago 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 30 ago 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 29 ago 2023 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 28 ago 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 25 ago 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 24 ago 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 23 ago 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 22 ago 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 21 ago 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 18 ago 2023 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 17 ago 2023 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 16 ago 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 15 ago 2023 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 14 ago 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 11 ago 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 10 ago 2023 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 09 ago 2023 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 08 ago 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 07 ago 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 04 ago 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 03 ago 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 02 ago 2023 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 01 ago 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 31 jul 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 28 jul 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 27 jul 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 26 jul 2023 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 25 jul 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 24 jul 2023 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 21 jul 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 20 jul 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 19 jul 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 18 jul 2023 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 17 jul 2023 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 14 jul 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.