Columbia Seligman Tech & Info R (SCIRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| 25 abr 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 24 abr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
| 23 abr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 22 abr 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 19 abr 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 18 abr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 17 abr 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 16 abr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
| 15 abr 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 12 abr 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 11 abr 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
| 10 abr 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
| 09 abr 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
| 08 abr 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
| 05 abr 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 04 abr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 03 abr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 02 abr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 01 abr 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 28 mar 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 27 mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 26 mar 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
| 25 mar 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 22 mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 21 mar 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 20 mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 19 mar 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 18 mar 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
| 15 mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 14 mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 13 mar 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
| 12 mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 11 mar 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
| 08 mar 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 07 mar 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
| 06 mar 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
| 05 mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| 04 mar 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
| 01 mar 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
| 29 feb 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| 28 feb 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
| 27 feb 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 26 feb 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
| 23 feb 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| 22 feb 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 21 feb 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| 20 feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 16 feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| 15 feb 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 14 feb 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 13 feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 12 feb 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 09 feb 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
| 08 feb 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 07 feb 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
| 06 feb 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 05 feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| 02 feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 01 feb 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
| 31 ene 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 30 ene 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
| 29 ene 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 26 ene 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 25 ene 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
| 24 ene 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 23 ene 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
| 22 ene 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
| 19 ene 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 18 ene 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
| 17 ene 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
| 16 ene 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 12 ene 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
| 11 ene 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 10 ene 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 09 ene 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 08 ene 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| 05 ene 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| 04 ene 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| 03 ene 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
| 02 ene 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| 29 dic 2023 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 28 dic 2023 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 27 dic 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| 26 dic 2023 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 22 dic 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 21 dic 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 20 dic 2023 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 19 dic 2023 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 18 dic 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 15 dic 2023 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
| 14 dic 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
| 13 dic 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
| 12 dic 2023 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| 11 dic 2023 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| 08 dic 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
| 08 dic 2023 | 0 Dividendo | |||||
| 08 dic 2023 | 5.769 Ganancias de capital | |||||
| 07 dic 2023 | 101.04 | 101.04 | 101.04 | 101.04 | 95.27 | - |
| 06 dic 2023 | 99.58 | 99.58 | 99.58 | 99.58 | 93.89 | - |
| *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.