Columbia Large Cap Index A (NEIAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 17 jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 14 jun 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 13 jun 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 12 jun 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 11 jun 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 10 jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 07 jun 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 06 jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 jun 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 04 jun 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 03 jun 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 31 may 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 30 may 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 29 may 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 28 may 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 24 may 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 23 may 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 22 may 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 21 may 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 20 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 may 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 16 may 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 15 may 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 14 may 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 13 may 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 10 may 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 09 may 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 08 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 07 may 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 06 may 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 03 may 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 02 may 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 01 may 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 30 abr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 29 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 26 abr 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 25 abr 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 24 abr 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 23 abr 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 22 abr 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 19 abr 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
| 18 abr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 17 abr 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 16 abr 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 15 abr 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 12 abr 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 11 abr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 10 abr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 09 abr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 08 abr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 05 abr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 04 abr 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 03 abr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 02 abr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 01 abr 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 28 mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 27 mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 26 mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 25 mar 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 22 mar 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 21 mar 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 20 mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 19 mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 18 mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 15 mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 14 mar 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 13 mar 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 12 mar 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 11 mar 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 08 mar 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 07 mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 06 mar 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 05 mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 04 mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 01 mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 29 feb 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 28 feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 27 feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 26 feb 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 23 feb 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 22 feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 21 feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 20 feb 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 16 feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 15 feb 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 14 feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 13 feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 12 feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 09 feb 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 08 feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 07 feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 06 feb 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 05 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 02 feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 01 feb 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 31 ene 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 30 ene 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 29 ene 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| *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.