U.S. markets close in 1 hour

Columbia Seligman Tech & Info R (SCIRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
106.21-1.87 (-1.73%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 2024------
15 abr 2024106.21106.21106.21106.21106.21-
12 abr 2024108.08108.08108.08108.08108.08-
11 abr 2024110.46110.46110.46110.46110.46-
10 abr 2024108.93108.93108.93108.93108.93-
09 abr 2024110.48110.48110.48110.48110.48-
08 abr 2024109.79109.79109.79109.79109.79-
05 abr 2024109.74109.74109.74109.74109.74-
04 abr 2024108.40108.40108.40108.40108.40-
03 abr 2024110.21110.21110.21110.21110.21-
02 abr 2024109.61109.61109.61109.61109.61-
01 abr 2024110.59110.59110.59110.59110.59-
28 mar 2024110.03110.03110.03110.03110.03-
27 mar 2024109.90109.90109.90109.90109.90-
26 mar 2024109.31109.31109.31109.31109.31-
25 mar 2024109.30109.30109.30109.30109.30-
22 mar 2024109.74109.74109.74109.74109.74-
21 mar 2024109.95109.95109.95109.95109.95-
20 mar 2024108.60108.60108.60108.60108.60-
19 mar 2024107.18107.18107.18107.18107.18-
18 mar 2024106.78106.78106.78106.78106.78-
15 mar 2024105.90105.90105.90105.90105.90-
14 mar 2024106.85106.85106.85106.85106.85-
13 mar 2024107.68107.68107.68107.68107.68-
12 mar 2024108.70108.70108.70108.70108.70-
11 mar 2024107.33107.33107.33107.33107.33-
08 mar 2024107.79107.79107.79107.79107.79-
07 mar 2024109.67109.67109.67109.67109.67-
06 mar 2024107.61107.61107.61107.61107.61-
05 mar 2024106.65106.65106.65106.65106.65-
04 mar 2024108.41108.41108.41108.41108.41-
01 mar 2024108.77108.77108.77108.77108.77-
29 feb 2024105.83105.83105.83105.83105.83-
28 feb 2024104.61104.61104.61104.61104.61-
27 feb 2024105.18105.18105.18105.18105.18-
26 feb 2024105.03105.03105.03105.03105.03-
23 feb 2024104.98104.98104.98104.98104.98-
22 feb 2024105.16105.16105.16105.16105.16-
21 feb 2024102.39102.39102.39102.39102.39-
20 feb 2024102.92102.92102.92102.92102.92-
16 feb 2024104.30104.30104.30104.30104.30-
15 feb 2024106.05106.05106.05106.05106.05-
14 feb 2024106.08106.08106.08106.08106.08-
13 feb 2024104.57104.57104.57104.57104.57-
12 feb 2024107.06107.06107.06107.06107.06-
09 feb 2024107.11107.11107.11107.11107.11-
08 feb 2024105.43105.43105.43105.43105.43-
07 feb 2024104.71104.71104.71104.71104.71-
06 feb 2024103.61103.61103.61103.61103.61-
05 feb 2024103.99103.99103.99103.99103.99-
02 feb 2024103.70103.70103.70103.70103.70-
01 feb 2024103.32103.32103.32103.32103.32-
31 ene 2024102.12102.12102.12102.12102.12-
30 ene 2024104.47104.47104.47104.47104.47-
29 ene 2024105.22105.22105.22105.22105.22-
26 ene 2024104.31104.31104.31104.31104.31-
25 ene 2024105.38105.38105.38105.38105.38-
24 ene 2024105.08105.08105.08105.08105.08-
23 ene 2024104.69104.69104.69104.69104.69-
22 ene 2024104.39104.39104.39104.39104.39-
19 ene 2024103.45103.45103.45103.45103.45-
18 ene 2024100.97100.97100.97100.97100.97-
17 ene 202499.0999.0999.0999.0999.09-
16 ene 202499.8899.8899.8899.8899.88-
12 ene 202499.9599.9599.9599.9599.95-
11 ene 2024100.00100.00100.00100.00100.00-
10 ene 202499.7699.7699.7699.7699.76-
09 ene 202499.2099.2099.2099.2099.20-
08 ene 202499.4399.4399.4399.4399.43-
05 ene 202497.1497.1497.1497.1497.14-
04 ene 202497.1197.1197.1197.1197.11-
03 ene 202497.8397.8397.8397.8397.83-
02 ene 202499.2499.2499.2499.2499.24-
29 dic 2023101.39101.39101.39101.39101.39-
28 dic 2023102.15102.15102.15102.15102.15-
27 dic 2023102.28102.28102.28102.28102.28-
26 dic 2023102.41102.41102.41102.41102.41-
22 dic 2023101.68101.68101.68101.68101.68-
21 dic 2023101.64101.64101.64101.64101.64-
20 dic 202399.9099.9099.9099.9099.90-
19 dic 2023101.77101.77101.77101.77101.77-
18 dic 2023101.08101.08101.08101.08101.08-
15 dic 2023100.84100.84100.84100.84100.84-
14 dic 2023100.42100.42100.42100.42100.42-
13 dic 202398.9798.9798.9798.9798.97-
12 dic 202397.5997.5997.5997.5997.59-
11 dic 202397.3297.3297.3297.3297.32-
08 dic 202395.9395.9395.9395.9395.93-
08 dic 20230 Dividendo
08 dic 20235.769 Ganancias de capital
07 dic 2023101.04101.04101.04101.0495.27-
06 dic 202399.5899.5899.5899.5893.89-
05 dic 2023100.23100.23100.23100.2394.51-
04 dic 2023100.87100.87100.87100.8795.11-
01 dic 2023101.70101.70101.70101.7095.89-
30 nov 2023100.99100.99100.99100.9995.22-
29 nov 2023101.06101.06101.06101.0695.29-
28 nov 2023100.24100.24100.24100.2494.52-
27 nov 2023100.26100.26100.26100.2694.54-
24 nov 2023100.36100.36100.36100.3694.63-
*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...