U.S. markets closed
F S&P 500
5,863.75 +1.00 (+0.02%) F Dow Jones
43,002.00 -13.00 (-0.03%) F Nasdaq
20,358.25 +16.25 (+0.08%) E-mini Russell 2000 Index Futur
2,269.40 +1.80 (+0.08%) Petróleo
70.84 +0.26 (+0.37%) Oro
2,675.40 -3.50 (-0.13%)
Columbia Seligman Tech & Info Inst2 (SCMIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | - | - | - | - | - | - |
| 14 oct 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
| 11 oct 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 10 oct 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
| 09 oct 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
| 08 oct 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | - |
| 07 oct 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| 04 oct 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 03 oct 2024 | 153.21 | 153.21 | 153.21 | 153.21 | 153.21 | - |
| 02 oct 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| 01 oct 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
| 30 sept 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
| 27 sept 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
| 26 sept 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
| 25 sept 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
| 24 sept 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
| 23 sept 2024 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | - |
| 20 sept 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 19 sept 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
| 18 sept 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 17 sept 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
| 16 sept 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 13 sept 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | - |
| 12 sept 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
| 11 sept 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
| 10 sept 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | - |
| 09 sept 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 06 sept 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
| 05 sept 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 04 sept 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 03 sept 2024 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | - |
| 30 ago 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | - |
| 29 ago 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| 28 ago 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
| 27 ago 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
| 26 ago 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
| 23 ago 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
| 22 ago 2024 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | - |
| 21 ago 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | - |
| 20 ago 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
| 19 ago 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 16 ago 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 15 ago 2024 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | - |
| 14 ago 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 13 ago 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
| 12 ago 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 09 ago 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 08 ago 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 07 ago 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
| 06 ago 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
| 05 ago 2024 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | - |
| 02 ago 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| 01 ago 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | - |
| 31 jul 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
| 30 jul 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | - |
| 29 jul 2024 | 149.09 | 149.09 | 149.09 | 149.09 | 149.09 | - |
| 26 jul 2024 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | - |
| 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 | - |
| *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.