Columbia Seligman Technology and Information Fund (SCMIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
27 mar 2022 - 27 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 mar 2023 | - | - | - | - | - | - |
| 24 mar 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 23 mar 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 22 mar 2023 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
| 21 mar 2023 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 20 mar 2023 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 17 mar 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| 16 mar 2023 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 15 mar 2023 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
| 14 mar 2023 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
| 13 mar 2023 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 10 mar 2023 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
| 09 mar 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 08 mar 2023 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 07 mar 2023 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 06 mar 2023 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 03 mar 2023 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
| 02 mar 2023 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
| 01 mar 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 28 feb 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 27 feb 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 24 feb 2023 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 23 feb 2023 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 22 feb 2023 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| 21 feb 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| 17 feb 2023 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
| 16 feb 2023 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
| 15 feb 2023 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
| 14 feb 2023 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 13 feb 2023 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
| 10 feb 2023 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 09 feb 2023 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
| 08 feb 2023 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
| 07 feb 2023 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 06 feb 2023 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| 03 feb 2023 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
| 02 feb 2023 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 01 feb 2023 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
| 31 ene 2023 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 30 ene 2023 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 27 ene 2023 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 26 ene 2023 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
| 25 ene 2023 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
| 24 ene 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 23 ene 2023 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 20 ene 2023 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 19 ene 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 18 ene 2023 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 17 ene 2023 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 13 ene 2023 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
| 12 ene 2023 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 11 ene 2023 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
| 10 ene 2023 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
| 09 ene 2023 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 06 ene 2023 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| 05 ene 2023 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| 04 ene 2023 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | - |
| 03 ene 2023 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
| 30 dic 2022 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
| 29 dic 2022 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
| 28 dic 2022 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| 27 dic 2022 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
| 23 dic 2022 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - |
| 22 dic 2022 | 94.77 | 94.77 | 94.77 | 94.77 | 94.77 | - |
| 21 dic 2022 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| 20 dic 2022 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
| 19 dic 2022 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 16 dic 2022 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| 15 dic 2022 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| 14 dic 2022 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 13 dic 2022 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 12 dic 2022 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| 09 dic 2022 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| 08 dic 2022 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 08 dic 2022 | 0 Dividendo | |||||
| 08 dic 2022 | 7.7 Ganancias de capital | |||||
| 07 dic 2022 | 106.45 | 106.45 | 106.45 | 106.45 | 98.75 | - |
| 06 dic 2022 | 106.94 | 106.94 | 106.94 | 106.94 | 99.20 | - |
| 05 dic 2022 | 109.02 | 109.02 | 109.02 | 109.02 | 101.13 | - |
| 02 dic 2022 | 111.15 | 111.15 | 111.15 | 111.15 | 103.11 | - |
| 01 dic 2022 | 112.04 | 112.04 | 112.04 | 112.04 | 103.94 | - |
| 30 nov 2022 | 112.00 | 112.00 | 112.00 | 112.00 | 103.90 | - |
| 29 nov 2022 | 107.39 | 107.39 | 107.39 | 107.39 | 99.62 | - |
| 28 nov 2022 | 107.91 | 107.91 | 107.91 | 107.91 | 100.10 | - |
| 25 nov 2022 | 110.02 | 110.02 | 110.02 | 110.02 | 102.06 | - |
| 23 nov 2022 | 110.76 | 110.76 | 110.76 | 110.76 | 102.75 | - |
| 22 nov 2022 | 109.59 | 109.59 | 109.59 | 109.59 | 101.66 | - |
| 21 nov 2022 | 107.63 | 107.63 | 107.63 | 107.63 | 99.84 | - |
| 18 nov 2022 | 108.75 | 108.75 | 108.75 | 108.75 | 100.88 | - |
| 17 nov 2022 | 108.33 | 108.33 | 108.33 | 108.33 | 100.49 | - |
| 16 nov 2022 | 108.22 | 108.22 | 108.22 | 108.22 | 100.39 | - |
| 15 nov 2022 | 111.22 | 111.22 | 111.22 | 111.22 | 103.17 | - |
| 14 nov 2022 | 109.40 | 109.40 | 109.40 | 109.40 | 101.49 | - |
| 11 nov 2022 | 110.75 | 110.75 | 110.75 | 110.75 | 102.74 | - |
| 10 nov 2022 | 108.04 | 108.04 | 108.04 | 108.04 | 100.22 | - |
| 09 nov 2022 | 100.19 | 100.19 | 100.19 | 100.19 | 92.94 | - |
| 08 nov 2022 | 102.77 | 102.77 | 102.77 | 102.77 | 95.34 | - |
| 07 nov 2022 | 101.63 | 101.63 | 101.63 | 101.63 | 94.28 | - |
| 04 nov 2022 | 100.04 | 100.04 | 100.04 | 100.04 | 92.80 | - |
| 03 nov 2022 | 97.41 | 97.41 | 97.41 | 97.41 | 90.36 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
