U.S. markets closed

Columbia Seligman Technology and Information Fund Advisor Class (SCIOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
90.38-1.88 (-2.04%)
Al cierre: 08:00PM EST
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202390.3890.3890.3890.3890.38-
02 feb 202392.2692.2692.2692.2692.26-
01 feb 202390.1690.1690.1690.1690.16-
31 ene 202387.5887.5887.5887.5887.58-
30 ene 202386.1486.1486.1486.1486.14-
27 ene 202387.8187.8187.8187.8187.81-
26 ene 202387.9887.9887.9887.9887.98-
25 ene 202386.5886.5886.5886.5886.58-
24 ene 202386.3586.3586.3586.3586.35-
23 ene 202386.8386.8386.8386.8386.83-
20 ene 202384.2984.2984.2984.2984.29-
19 ene 202382.0782.0782.0782.0782.07-
18 ene 202383.2683.2683.2683.2683.26-
17 ene 202383.7683.7683.7683.7683.76-
13 ene 202383.6183.6183.6183.6183.61-
12 ene 202383.2583.2583.2583.2583.25-
11 ene 202382.8182.8182.8182.8182.81-
10 ene 202381.5381.5381.5381.5381.53-
09 ene 202380.7180.7180.7180.7180.71-
06 ene 202380.0080.0080.0080.0080.00-
05 ene 202377.4777.4777.4777.4777.47-
04 ene 202378.7378.7378.7378.7378.73-
03 ene 202377.7277.7277.7277.7277.72-
30 dic 202278.0378.0378.0378.0378.03-
29 dic 202278.0578.0578.0578.0578.05-
28 dic 202275.8275.8275.8275.8275.82-
27 dic 202276.8676.8676.8676.8676.86-
23 dic 202277.5977.5977.5977.5977.59-
22 dic 202277.5577.5577.5577.5577.55-
21 dic 202279.7879.7879.7879.7879.78-
20 dic 202278.7578.7578.7578.7578.75-
19 dic 202278.8278.8278.8278.8278.82-
16 dic 202280.0880.0880.0880.0880.08-
15 dic 202280.5480.5480.5480.5480.54-
14 dic 202283.8683.8683.8683.8683.86-
13 dic 202284.4184.4184.4184.4184.41-
12 dic 202283.4183.4183.4183.4183.41-
09 dic 202281.7381.7381.7381.7381.73-
08 dic 202282.2082.2082.2082.2082.20-
08 dic 20220 Dividendo
08 dic 20227.7 Ganancias de capital
07 dic 202288.4988.4988.4988.4980.79-
06 dic 202288.9088.9088.9088.9081.16-
05 dic 202290.6390.6390.6390.6382.74-
02 dic 202292.3992.3992.3992.3984.35-
01 dic 202293.1493.1493.1493.1485.04-
30 nov 202293.1093.1093.1093.1085.00-
29 nov 202289.2689.2689.2689.2681.49-
28 nov 202289.7189.7189.7189.7181.90-
25 nov 202291.4591.4591.4591.4583.49-
23 nov 202292.0792.0792.0792.0784.06-
22 nov 202291.1091.1091.1091.1083.17-
21 nov 202289.4789.4789.4789.4781.68-
18 nov 202290.4090.4090.4090.4082.53-
17 nov 202290.0590.0590.0590.0582.21-
16 nov 202289.9689.9689.9689.9682.13-
15 nov 202292.4592.4592.4592.4584.41-
14 nov 202290.9490.9490.9490.9483.03-
11 nov 202292.0692.0692.0692.0684.05-
10 nov 202289.8189.8189.8189.8182.00-
09 nov 202283.2883.2883.2883.2876.03-
08 nov 202285.4385.4385.4385.4378.00-
07 nov 202284.4884.4884.4884.4877.13-
04 nov 202283.1683.1683.1683.1675.92-
03 nov 202280.9780.9780.9780.9773.92-
02 nov 202283.1883.1883.1883.1875.94-
01 nov 202285.9285.9285.9285.9278.44-
31 oct 202285.6985.6985.6985.6978.23-
28 oct 202286.5986.5986.5986.5979.06-
27 oct 202284.0084.0084.0084.0076.69-
26 oct 202284.7384.7384.7384.7377.36-
25 oct 202285.7385.7385.7385.7378.27-
24 oct 202284.1784.1784.1784.1776.85-
21 oct 202283.5883.5883.5883.5876.31-
20 oct 202281.2181.2181.2181.2174.14-
19 oct 202280.8480.8480.8480.8473.81-
18 oct 202281.0381.0381.0381.0373.98-
17 oct 202280.2280.2280.2280.2273.24-
14 oct 202278.6278.6278.6278.6271.78-
13 oct 202281.1681.1681.1681.1674.10-
12 oct 202279.0079.0079.0079.0072.13-
11 oct 202279.5679.5679.5679.5672.64-
10 oct 202281.2681.2681.2681.2674.19-
07 oct 202283.0983.0983.0983.0975.86-
06 oct 202286.5486.5486.5486.5479.01-
05 oct 202287.1887.1887.1887.1879.59-
04 oct 202286.9786.9786.9786.9779.40-
03 oct 202283.9683.9683.9683.9676.65-
30 sept 202281.3381.3381.3381.3374.25-
29 sept 202282.5482.5482.5482.5475.36-
28 sept 202284.4584.4584.4584.4577.10-
27 sept 202283.1383.1383.1383.1375.90-
26 sept 202282.6882.6882.6882.6875.49-
23 sept 202283.6483.6483.6483.6476.36-
22 sept 202284.9584.9584.9584.9577.56-
21 sept 202286.2986.2986.2986.2978.78-
20 sept 202287.3587.3587.3587.3579.75-
19 sept 202288.5088.5088.5088.5080.80-
16 sept 202288.2588.2588.2588.2580.57-
15 sept 202288.9188.9188.9188.9181.17-
*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...