U.S. markets closed
F S&P 500
5,563.75 -5.00 (-0.09%) F Dow Jones
39,660.00 -28.00 (-0.07%) F Nasdaq
20,242.75 -12.50 (-0.06%) E-mini Russell 2000 Index Futur
2,053.30 -1.70 (-0.08%) Petróleo
83.16 +0.35 (+0.42%) Oro
2,339.60 +6.20 (+0.27%)
Columbia Large Cap Growth Fund (LEGAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 01 jul 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 28 jun 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 27 jun 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 26 jun 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 25 jun 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 24 jun 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 21 jun 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 20 jun 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 18 jun 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 17 jun 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 14 jun 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 13 jun 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 12 jun 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 11 jun 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 10 jun 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 07 jun 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 06 jun 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 05 jun 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 04 jun 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 03 jun 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 31 may 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 30 may 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 29 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 28 may 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 24 may 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 23 may 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 22 may 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 21 may 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 20 may 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 17 may 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 16 may 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 15 may 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 14 may 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 13 may 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 10 may 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 09 may 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 08 may 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 07 may 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 06 may 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 03 may 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 02 may 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 01 may 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 30 abr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 29 abr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 26 abr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 25 abr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 24 abr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 23 abr 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| 22 abr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 19 abr 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 18 abr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 17 abr 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 16 abr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 15 abr 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 12 abr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 11 abr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 10 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 09 abr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 08 abr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 05 abr 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 04 abr 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 03 abr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 02 abr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 01 abr 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 28 mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 27 mar 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 26 mar 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 25 mar 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| 22 mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 21 mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 20 mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 19 mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 18 mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 15 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 14 mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 13 mar 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 12 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 11 mar 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 08 mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 07 mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 06 mar 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 05 mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 04 mar 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 01 mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 29 feb 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 28 feb 2024 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | - |
| 27 feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 26 feb 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 23 feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 22 feb 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 21 feb 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 20 feb 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 16 feb 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 15 feb 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 14 feb 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 13 feb 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 12 feb 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 09 feb 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 08 feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| *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.