Columbia Seligman Tech & Info Inst2 (SCMIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 mar 2024 | 140.87 | 140.87 | 140.87 | 140.87 | 140.87 | - |
| 01 mar 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 29 feb 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
| 28 feb 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
| 27 feb 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
| 26 feb 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| 23 feb 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
| 22 feb 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| 21 feb 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
| 20 feb 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
| 16 feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 15 feb 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
| 14 feb 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| 13 feb 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
| 12 feb 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
| 09 feb 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
| 08 feb 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
| 07 feb 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 06 feb 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
| 05 feb 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
| 02 feb 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
| 01 feb 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 31 ene 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
| 30 ene 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | - |
| 29 ene 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
| 26 ene 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
| 25 ene 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
| 24 ene 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
| 23 ene 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| 22 ene 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
| 19 ene 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 18 ene 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
| 17 ene 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 16 ene 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 12 ene 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 11 ene 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 10 ene 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
| 09 ene 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 08 ene 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
| 05 ene 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| 04 ene 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
| 03 ene 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
| 02 ene 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
| 29 dic 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 28 dic 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 27 dic 2023 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| 26 dic 2023 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 22 dic 2023 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
| 21 dic 2023 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
| 20 dic 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 19 dic 2023 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 18 dic 2023 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
| 15 dic 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | - |
| 14 dic 2023 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
| 13 dic 2023 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 12 dic 2023 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 11 dic 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 08 dic 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
| 08 dic 2023 | 0 Dividendo | |||||
| 08 dic 2023 | 5.951 Ganancias de capital | |||||
| 07 dic 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 123.65 | - |
| 06 dic 2023 | 127.73 | 127.73 | 127.73 | 127.73 | 121.86 | - |
| 05 dic 2023 | 128.55 | 128.55 | 128.55 | 128.55 | 122.65 | - |
| 04 dic 2023 | 129.38 | 129.38 | 129.38 | 129.38 | 123.44 | - |
| 01 dic 2023 | 130.44 | 130.44 | 130.44 | 130.44 | 124.45 | - |
| 30 nov 2023 | 129.52 | 129.52 | 129.52 | 129.52 | 123.57 | - |
| 29 nov 2023 | 129.61 | 129.61 | 129.61 | 129.61 | 123.66 | - |
| *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.