Columbia Seligman Technology and Information Fund Advisor Class (SCIOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
16 ago 2021 - 16 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 ago 2022 | - | - | - | - | - | - |
| 15 ago 2022 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 12 ago 2022 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| 11 ago 2022 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
| 10 ago 2022 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 09 ago 2022 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
| 08 ago 2022 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 05 ago 2022 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 04 ago 2022 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
| 03 ago 2022 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 02 ago 2022 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| 01 ago 2022 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | - |
| 29 jul 2022 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| 28 jul 2022 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
| 27 jul 2022 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | - |
| 26 jul 2022 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| 25 jul 2022 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | - |
| 22 jul 2022 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| 21 jul 2022 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
| 20 jul 2022 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | - |
| 19 jul 2022 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | - |
| 18 jul 2022 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 15 jul 2022 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| 14 jul 2022 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | - |
| 13 jul 2022 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | - |
| 12 jul 2022 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
| 11 jul 2022 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | - |
| 08 jul 2022 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 07 jul 2022 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 06 jul 2022 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 05 jul 2022 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | - |
| 01 jul 2022 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 30 jun 2022 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 29 jun 2022 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| 28 jun 2022 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| 27 jun 2022 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| 24 jun 2022 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| 23 jun 2022 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
| 22 jun 2022 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 21 jun 2022 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| 17 jun 2022 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 16 jun 2022 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 15 jun 2022 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
| 14 jun 2022 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
| 13 jun 2022 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 10 jun 2022 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 09 jun 2022 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| 08 jun 2022 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| 07 jun 2022 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 06 jun 2022 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
| 03 jun 2022 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 02 jun 2022 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
| 01 jun 2022 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 31 may 2022 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
| 27 may 2022 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 26 may 2022 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 25 may 2022 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| 24 may 2022 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
| 23 may 2022 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
| 20 may 2022 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
| 19 may 2022 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | - |
| 18 may 2022 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
| 17 may 2022 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
| 16 may 2022 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 13 may 2022 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| 12 may 2022 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| 11 may 2022 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
| 10 may 2022 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | - |
| 09 may 2022 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| 06 may 2022 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
| 05 may 2022 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 04 may 2022 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| 03 may 2022 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
| 02 may 2022 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 29 abr 2022 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 28 abr 2022 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 27 abr 2022 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
| 26 abr 2022 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 25 abr 2022 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 22 abr 2022 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 21 abr 2022 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 20 abr 2022 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 19 abr 2022 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| 18 abr 2022 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| 14 abr 2022 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
| 13 abr 2022 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| 12 abr 2022 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
| 11 abr 2022 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 08 abr 2022 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 07 abr 2022 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
| 06 abr 2022 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 05 abr 2022 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
| 04 abr 2022 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 01 abr 2022 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
| 31 mar 2022 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| 30 mar 2022 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 29 mar 2022 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| 28 mar 2022 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 25 mar 2022 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
| 24 mar 2022 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
