Columbia Seligman Tech & Info Adv (SCIOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 03 oct 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
| 02 oct 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
| 01 oct 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 30 sept 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 27 sept 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 26 sept 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 25 sept 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| 24 sept 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
| 23 sept 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 20 sept 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
| 19 sept 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| 18 sept 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
| 17 sept 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
| 16 sept 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
| 13 sept 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 12 sept 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
| 11 sept 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
| 10 sept 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
| 09 sept 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
| 06 sept 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
| 05 sept 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 04 sept 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 03 sept 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
| 30 ago 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 123.57 | - |
| 29 ago 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 28 ago 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
| 27 ago 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
| 26 ago 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 23 ago 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| 22 ago 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
| 21 ago 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
| 20 ago 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 19 ago 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
| 16 ago 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
| 15 ago 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 14 ago 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| 13 ago 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
| 12 ago 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
| 09 ago 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
| 08 ago 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 07 ago 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
| 06 ago 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 05 ago 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 02 ago 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 01 ago 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
| 31 jul 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 30 jul 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
| 29 jul 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
| 26 jul 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 25 jul 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
| 24 jul 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
| 23 jul 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 22 jul 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 19 jul 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
| 18 jul 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
| 17 jul 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
| 16 jul 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | - |
| 15 jul 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
| 12 jul 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 128.09 | - |
| 11 jul 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
| 10 jul 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 09 jul 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 08 jul 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 05 jul 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
| 03 jul 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
| 02 jul 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 01 jul 2024 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | - |
| 28 jun 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| 27 jun 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
| 26 jun 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
| 25 jun 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 24 jun 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 21 jun 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 20 jun 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 18 jun 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 17 jun 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 14 jun 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
| 13 jun 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| 12 jun 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
| 11 jun 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 10 jun 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
| 07 jun 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
| 06 jun 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 05 jun 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
| 04 jun 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 03 jun 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 31 may 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 30 may 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 29 may 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| 28 may 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
| 24 may 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
| 23 may 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 22 may 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 21 may 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 20 may 2024 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | - |
| 17 may 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 16 may 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
| 15 may 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| 14 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| *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.