U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,996.75 +24.50 (+0.12%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
80.93 +0.10 (+0.12%) Oro
2,332.10 +1.30 (+0.06%)
Columbia Select Large Cap Equity Fund (NSGAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 24 jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 21 jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 20 jun 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 18 jun 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 17 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 14 jun 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 13 jun 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 12 jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 11 jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 10 jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 07 jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 06 jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 05 jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 04 jun 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 03 jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 31 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 30 may 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 29 may 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 28 may 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 24 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 may 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 22 may 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 21 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 20 may 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 17 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 16 may 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 15 may 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 14 may 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 13 may 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 10 may 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 09 may 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 08 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 07 may 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 06 may 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 03 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 02 may 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 01 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 30 abr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 29 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 26 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 25 abr 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 24 abr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 23 abr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 22 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 19 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 18 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 17 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 16 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 15 abr 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 12 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 11 abr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 10 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 09 abr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 08 abr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 05 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 04 abr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 03 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 02 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 01 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 28 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 27 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 26 mar 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 25 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 21 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 20 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 19 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 18 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 14 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 13 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 12 mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 11 mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 08 mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 07 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 06 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 05 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 04 mar 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 01 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 29 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 28 feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 27 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 26 feb 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 23 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 22 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 21 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 20 feb 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 16 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 15 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 14 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 13 feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 12 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 09 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 08 feb 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 07 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 06 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 05 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 02 feb 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 01 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| *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.