Columbia Seligman Technology and Information Fund Advisor Class (SCIOX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

86.99

-1.33

(-1.51%)

A partir del 08:05AM EDT. Mercado abierto.

Periodo de tiempo:

23 mar 2022 - 23 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 mar 2023	-	-	-	-	-	-
22 mar 2023	86.99	86.99	86.99	86.99	86.99	-
21 mar 2023	88.32	88.32	88.32	88.32	88.32	-
20 mar 2023	87.39	87.39	87.39	87.39	87.39	-
17 mar 2023	86.50	86.50	86.50	86.50	86.50	-
16 mar 2023	87.02	87.02	87.02	87.02	87.02	-
15 mar 2023	84.88	84.88	84.88	84.88	84.88	-
14 mar 2023	85.78	85.78	85.78	85.78	85.78	-
13 mar 2023	84.00	84.00	84.00	84.00	84.00	-
10 mar 2023	84.25	84.25	84.25	84.25	84.25	-
09 mar 2023	86.07	86.07	86.07	86.07	86.07	-
08 mar 2023	87.71	87.71	87.71	87.71	87.71	-
07 mar 2023	86.65	86.65	86.65	86.65	86.65	-
06 mar 2023	87.79	87.79	87.79	87.79	87.79	-
03 mar 2023	88.23	88.23	88.23	88.23	88.23	-
02 mar 2023	86.91	86.91	86.91	86.91	86.91	-
01 mar 2023	86.33	86.33	86.33	86.33	86.33	-
28 feb 2023	86.49	86.49	86.49	86.49	86.49	-
27 feb 2023	86.32	86.32	86.32	86.32	86.32	-
24 feb 2023	86.01	86.01	86.01	86.01	86.01	-
23 feb 2023	87.50	87.50	87.50	87.50	87.50	-
22 feb 2023	86.61	86.61	86.61	86.61	86.61	-
21 feb 2023	86.41	86.41	86.41	86.41	86.41	-
17 feb 2023	88.70	88.70	88.70	88.70	88.70	-
16 feb 2023	89.77	89.77	89.77	89.77	89.77	-
15 feb 2023	91.51	91.51	91.51	91.51	91.51	-
14 feb 2023	90.41	90.41	90.41	90.41	90.41	-
13 feb 2023	89.74	89.74	89.74	89.74	89.74	-
10 feb 2023	88.93	88.93	88.93	88.93	88.93	-
09 feb 2023	89.25	89.25	89.25	89.25	89.25	-
08 feb 2023	89.64	89.64	89.64	89.64	89.64	-
07 feb 2023	91.11	91.11	91.11	91.11	91.11	-
06 feb 2023	88.89	88.89	88.89	88.89	88.89	-
03 feb 2023	90.38	90.38	90.38	90.38	90.38	-
02 feb 2023	92.26	92.26	92.26	92.26	92.26	-
01 feb 2023	90.16	90.16	90.16	90.16	90.16	-
31 ene 2023	87.58	87.58	87.58	87.58	87.58	-
30 ene 2023	86.14	86.14	86.14	86.14	86.14	-
27 ene 2023	87.81	87.81	87.81	87.81	87.81	-
26 ene 2023	87.98	87.98	87.98	87.98	87.98	-
25 ene 2023	86.58	86.58	86.58	86.58	86.58	-
24 ene 2023	86.35	86.35	86.35	86.35	86.35	-
23 ene 2023	86.83	86.83	86.83	86.83	86.83	-
20 ene 2023	84.29	84.29	84.29	84.29	84.29	-
19 ene 2023	82.07	82.07	82.07	82.07	82.07	-
18 ene 2023	83.26	83.26	83.26	83.26	83.26	-
17 ene 2023	83.76	83.76	83.76	83.76	83.76	-
13 ene 2023	83.61	83.61	83.61	83.61	83.61	-
12 ene 2023	83.25	83.25	83.25	83.25	83.25	-
11 ene 2023	82.81	82.81	82.81	82.81	82.81	-
10 ene 2023	81.53	81.53	81.53	81.53	81.53	-
09 ene 2023	80.71	80.71	80.71	80.71	80.71	-
06 ene 2023	80.00	80.00	80.00	80.00	80.00	-
05 ene 2023	77.47	77.47	77.47	77.47	77.47	-
04 ene 2023	78.73	78.73	78.73	78.73	78.73	-
03 ene 2023	77.72	77.72	77.72	77.72	77.72	-
30 dic 2022	78.03	78.03	78.03	78.03	78.03	-
29 dic 2022	78.05	78.05	78.05	78.05	78.05	-
28 dic 2022	75.82	75.82	75.82	75.82	75.82	-
27 dic 2022	76.86	76.86	76.86	76.86	76.86	-
23 dic 2022	77.59	77.59	77.59	77.59	77.59	-
22 dic 2022	77.55	77.55	77.55	77.55	77.55	-
21 dic 2022	79.78	79.78	79.78	79.78	79.78	-
20 dic 2022	78.75	78.75	78.75	78.75	78.75	-
19 dic 2022	78.82	78.82	78.82	78.82	78.82	-
16 dic 2022	80.08	80.08	80.08	80.08	80.08	-
15 dic 2022	80.54	80.54	80.54	80.54	80.54	-
14 dic 2022	83.86	83.86	83.86	83.86	83.86	-
13 dic 2022	84.41	84.41	84.41	84.41	84.41	-
12 dic 2022	83.41	83.41	83.41	83.41	83.41	-
09 dic 2022	81.73	81.73	81.73	81.73	81.73	-
08 dic 2022	82.20	82.20	82.20	82.20	82.20	-
08 dic 2022	0 Dividendo
08 dic 2022	7.7 Ganancias de capital
07 dic 2022	88.49	88.49	88.49	88.49	80.79	-
06 dic 2022	88.90	88.90	88.90	88.90	81.16	-
05 dic 2022	90.63	90.63	90.63	90.63	82.74	-
02 dic 2022	92.39	92.39	92.39	92.39	84.35	-
01 dic 2022	93.14	93.14	93.14	93.14	85.04	-
30 nov 2022	93.10	93.10	93.10	93.10	85.00	-
29 nov 2022	89.26	89.26	89.26	89.26	81.49	-
28 nov 2022	89.71	89.71	89.71	89.71	81.90	-
25 nov 2022	91.45	91.45	91.45	91.45	83.49	-
23 nov 2022	92.07	92.07	92.07	92.07	84.06	-
22 nov 2022	91.10	91.10	91.10	91.10	83.17	-
21 nov 2022	89.47	89.47	89.47	89.47	81.68	-
18 nov 2022	90.40	90.40	90.40	90.40	82.53	-
17 nov 2022	90.05	90.05	90.05	90.05	82.21	-
16 nov 2022	89.96	89.96	89.96	89.96	82.13	-
15 nov 2022	92.45	92.45	92.45	92.45	84.41	-
14 nov 2022	90.94	90.94	90.94	90.94	83.03	-
11 nov 2022	92.06	92.06	92.06	92.06	84.05	-
10 nov 2022	89.81	89.81	89.81	89.81	82.00	-
09 nov 2022	83.28	83.28	83.28	83.28	76.03	-
08 nov 2022	85.43	85.43	85.43	85.43	78.00	-
07 nov 2022	84.48	84.48	84.48	84.48	77.13	-
04 nov 2022	83.16	83.16	83.16	83.16	75.92	-
03 nov 2022	80.97	80.97	80.97	80.97	73.92	-
02 nov 2022	83.18	83.18	83.18	83.18	75.94	-
01 nov 2022	85.92	85.92	85.92	85.92	78.44	-
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...

S&P 5003,979.51+42.54(+1.08%)

Dow Jones32,278.27+248.16(+0.77%)

Nasdaq11,873.63+203.67(+1.75%)

Russell 20001,749.25+21.89(+1.27%)

Petróleo70.94+0.04(+0.06%)

Oro1,985.80+36.20(+1.86%)

Columbia Seligman Technology and Information Fund Advisor Class (SCIOX)

S&P 500
3,979.51
+42.54(+1.08%)

Dow Jones
32,278.27
+248.16(+0.77%)

Nasdaq
11,873.63
+203.67(+1.75%)

Russell 2000
1,749.25
+21.89(+1.27%)

Petróleo
70.94
+0.04(+0.06%)

Oro
1,985.80
+36.20(+1.86%)