Columbia Seligman Tech & Info Adv (SCIOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 24 abr 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
| 23 abr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 22 abr 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 19 abr 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 18 abr 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 17 abr 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 16 abr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 15 abr 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 12 abr 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| 11 abr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 10 abr 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 09 abr 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
| 08 abr 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 05 abr 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
| 04 abr 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 03 abr 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| 02 abr 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 01 abr 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
| 28 mar 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
| 27 mar 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
| 26 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 25 mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 22 mar 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 21 mar 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 20 mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 19 mar 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 18 mar 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 15 mar 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
| 14 mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 13 mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
| 12 mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 11 mar 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 08 mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 07 mar 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 06 mar 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 05 mar 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
| 04 mar 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
| 01 mar 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 29 feb 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
| 28 feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 27 feb 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 26 feb 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 23 feb 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 22 feb 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 21 feb 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 20 feb 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
| 16 feb 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
| 15 feb 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
| 14 feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 13 feb 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 12 feb 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 09 feb 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 08 feb 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 07 feb 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
| 06 feb 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 05 feb 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 02 feb 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 01 feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 31 ene 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
| 30 ene 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
| 29 ene 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 26 ene 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
| 25 ene 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 24 ene 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 23 ene 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 22 ene 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 19 ene 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 18 ene 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
| 17 ene 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 16 ene 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 12 ene 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| 11 ene 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 10 ene 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 09 ene 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 08 ene 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 05 ene 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
| 04 ene 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
| 03 ene 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 02 ene 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
| 29 dic 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 28 dic 2023 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 27 dic 2023 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
| 26 dic 2023 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
| 22 dic 2023 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 21 dic 2023 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 20 dic 2023 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| 19 dic 2023 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 18 dic 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 15 dic 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| 14 dic 2023 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 13 dic 2023 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
| 12 dic 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| 11 dic 2023 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 08 dic 2023 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 08 dic 2023 | 0 Dividendo | |||||
| 08 dic 2023 | 5.926 Ganancias de capital | |||||
| 07 dic 2023 | 106.01 | 106.01 | 106.01 | 106.01 | 100.08 | - |
| 06 dic 2023 | 104.48 | 104.48 | 104.48 | 104.48 | 98.64 | - |
| *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.