Columbia Seligman Tech & Info Inst2 (SCMIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | - | - | - | - | - | - |
| 25 jul 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 24 jul 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
| 23 jul 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
| 22 jul 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| 19 jul 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | - |
| 18 jul 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
| 17 jul 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| 16 jul 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 15 jul 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
| 12 jul 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
| 11 jul 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 10 jul 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
| 09 jul 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
| 08 jul 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
| 05 jul 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
| 03 jul 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
| 02 jul 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 01 jul 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
| 28 jun 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 27 jun 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
| 26 jun 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
| 25 jun 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
| 24 jun 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| 21 jun 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | - |
| 20 jun 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 18 jun 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 17 jun 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 14 jun 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| 13 jun 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | - |
| 12 jun 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
| 11 jun 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 10 jun 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 07 jun 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | - |
| 06 jun 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| 05 jun 2024 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | - |
| 04 jun 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
| 03 jun 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
| 31 may 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
| 30 may 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
| 29 may 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
| 28 may 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
| 24 may 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
| 23 may 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 22 may 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
| 21 may 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
| 20 may 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| 17 may 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
| 16 may 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| 15 may 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | - |
| 14 may 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| 13 may 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
| 10 may 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
| 09 may 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
| 08 may 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
| 07 may 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 06 may 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 03 may 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
| 02 may 2024 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - |
| 01 may 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
| 30 abr 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| 29 abr 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 26 abr 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
| 25 abr 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
| 24 abr 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 23 abr 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
| 22 abr 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 19 abr 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 18 abr 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
| 17 abr 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
| 16 abr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
| 15 abr 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 12 abr 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
| 11 abr 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 10 abr 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
| 09 abr 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| 08 abr 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 05 abr 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| 04 abr 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | - |
| 03 abr 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
| 02 abr 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
| 01 abr 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
| 28 mar 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
| 27 mar 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| 26 mar 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 25 mar 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 22 mar 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| 21 mar 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| 20 mar 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| 19 mar 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 18 mar 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 15 mar 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| 14 mar 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| 13 mar 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 12 mar 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
| 11 mar 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
| 08 mar 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 07 mar 2024 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | - |
| 06 mar 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
| 05 mar 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| *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.