Columbia Large Cap Growth Inst (GEGTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 13 jun 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 12 jun 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 11 jun 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 10 jun 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 07 jun 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 06 jun 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 05 jun 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 04 jun 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 03 jun 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 31 may 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 30 may 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 29 may 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 28 may 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 24 may 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 23 may 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 22 may 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 21 may 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 20 may 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 17 may 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 16 may 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 15 may 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 14 may 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 13 may 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 10 may 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 09 may 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 08 may 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 07 may 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 06 may 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 03 may 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 02 may 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 01 may 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 30 abr 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 29 abr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 26 abr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 25 abr 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 24 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 23 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 22 abr 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 19 abr 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 18 abr 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 17 abr 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 16 abr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 15 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 12 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 11 abr 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| 10 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 09 abr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 08 abr 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 05 abr 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 04 abr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 03 abr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 02 abr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 01 abr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 28 mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 27 mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 26 mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 25 mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 22 mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 21 mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 20 mar 2024 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | - |
| 19 mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 18 mar 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 15 mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 14 mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 13 mar 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 12 mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 11 mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 08 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 07 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 06 mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 05 mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 04 mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 01 mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 29 feb 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 28 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 27 feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 26 feb 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 23 feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 22 feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 21 feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 20 feb 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 16 feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 15 feb 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 14 feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 13 feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 12 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 09 feb 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 08 feb 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 07 feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 06 feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 05 feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 02 feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 01 feb 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 31 ene 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 30 ene 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 29 ene 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 26 ene 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 25 ene 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 24 ene 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| *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.