U.S. markets closed

Columbia Seligman Tech & Info Adv (SCIOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
119.68-0.87 (-0.72%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2024119.68119.68119.68119.68119.68-
22 may 2024120.55120.55120.55120.55120.55-
21 may 2024120.07120.07120.07120.07120.07-
20 may 2024119.49119.49119.49119.49119.49-
17 may 2024118.30118.30118.30118.30118.30-
16 may 2024118.73118.73118.73118.73118.73-
15 may 2024119.41119.41119.41119.41119.41-
14 may 2024117.00117.00117.00117.00117.00-
13 may 2024115.63115.63115.63115.63115.63-
10 may 2024115.31115.31115.31115.31115.31-
09 may 2024114.71114.71114.71114.71114.71-
08 may 2024114.68114.68114.68114.68114.68-
07 may 2024114.49114.49114.49114.49114.49-
06 may 2024114.77114.77114.77114.77114.77-
03 may 2024113.28113.28113.28113.28113.28-
02 may 2024111.45111.45111.45111.45111.45-
01 may 2024110.30110.30110.30110.30110.30-
30 abr 2024111.21111.21111.21111.21111.21-
29 abr 2024113.48113.48113.48113.48113.48-
26 abr 2024113.19113.19113.19113.19113.19-
25 abr 2024110.43110.43110.43110.43110.43-
24 abr 2024110.28110.28110.28110.28110.28-
23 abr 2024109.78109.78109.78109.78109.78-
22 abr 2024107.83107.83107.83107.83107.83-
19 abr 2024107.03107.03107.03107.03107.03-
18 abr 2024109.09109.09109.09109.09109.09-
17 abr 2024110.11110.11110.11110.11110.11-
16 abr 2024111.90111.90111.90111.90111.90-
15 abr 2024111.78111.78111.78111.78111.78-
12 abr 2024113.74113.74113.74113.74113.74-
11 abr 2024116.25116.25116.25116.25116.25-
10 abr 2024114.63114.63114.63114.63114.63-
09 abr 2024116.27116.27116.27116.27116.27-
08 abr 2024115.53115.53115.53115.53115.53-
05 abr 2024115.47115.47115.47115.47115.47-
04 abr 2024114.06114.06114.06114.06114.06-
03 abr 2024115.97115.97115.97115.97115.97-
02 abr 2024115.34115.34115.34115.34115.34-
01 abr 2024116.37116.37116.37116.37116.37-
28 mar 2024115.77115.77115.77115.77115.77-
27 mar 2024115.63115.63115.63115.63115.63-
26 mar 2024115.00115.00115.00115.00115.00-
25 mar 2024115.00115.00115.00115.00115.00-
22 mar 2024115.46115.46115.46115.46115.46-
21 mar 2024115.67115.67115.67115.67115.67-
20 mar 2024114.26114.26114.26114.26114.26-
19 mar 2024112.76112.76112.76112.76112.76-
18 mar 2024112.34112.34112.34112.34112.34-
15 mar 2024111.41111.41111.41111.41111.41-
14 mar 2024112.40112.40112.40112.40112.40-
13 mar 2024113.27113.27113.27113.27113.27-
12 mar 2024114.35114.35114.35114.35114.35-
11 mar 2024112.90112.90112.90112.90112.90-
08 mar 2024113.38113.38113.38113.38113.38-
07 mar 2024115.36115.36115.36115.36115.36-
06 mar 2024113.19113.19113.19113.19113.19-
05 mar 2024112.17112.17112.17112.17112.17-
04 mar 2024114.03114.03114.03114.03114.03-
01 mar 2024114.40114.40114.40114.40114.40-
29 feb 2024111.31111.31111.31111.31111.31-
28 feb 2024110.03110.03110.03110.03110.03-
27 feb 2024110.62110.62110.62110.62110.62-
26 feb 2024110.46110.46110.46110.46110.46-
23 feb 2024110.41110.41110.41110.41110.41-
22 feb 2024110.59110.59110.59110.59110.59-
21 feb 2024107.68107.68107.68107.68107.68-
20 feb 2024108.24108.24108.24108.24108.24-
16 feb 2024109.68109.68109.68109.68109.68-
15 feb 2024111.52111.52111.52111.52111.52-
14 feb 2024111.54111.54111.54111.54111.54-
13 feb 2024109.95109.95109.95109.95109.95-
12 feb 2024112.58112.58112.58112.58112.58-
09 feb 2024112.63112.63112.63112.63112.63-
08 feb 2024110.86110.86110.86110.86110.86-
07 feb 2024110.09110.09110.09110.09110.09-
06 feb 2024108.94108.94108.94108.94108.94-
05 feb 2024109.33109.33109.33109.33109.33-
02 feb 2024109.03109.03109.03109.03109.03-
01 feb 2024108.62108.62108.62108.62108.62-
31 ene 2024107.36107.36107.36107.36107.36-
30 ene 2024109.83109.83109.83109.83109.83-
29 ene 2024110.62110.62110.62110.62110.62-
26 ene 2024109.66109.66109.66109.66109.66-
25 ene 2024110.78110.78110.78110.78110.78-
24 ene 2024110.46110.46110.46110.46110.46-
23 ene 2024110.06110.06110.06110.06110.06-
22 ene 2024109.74109.74109.74109.74109.74-
19 ene 2024108.74108.74108.74108.74108.74-
18 ene 2024106.14106.14106.14106.14106.14-
17 ene 2024104.16104.16104.16104.16104.16-
16 ene 2024104.99104.99104.99104.99104.99-
12 ene 2024105.05105.05105.05105.05105.05-
11 ene 2024105.11105.11105.11105.11105.11-
10 ene 2024104.85104.85104.85104.85104.85-
09 ene 2024104.26104.26104.26104.26104.26-
08 ene 2024104.51104.51104.51104.51104.51-
05 ene 2024102.09102.09102.09102.09102.09-
04 ene 2024102.05102.05102.05102.05102.05-
03 ene 2024102.81102.81102.81102.81102.81-
02 ene 2024104.29104.29104.29104.29104.29-
*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...