U.S. markets closed

Columbia Seligman Semiconductor & Technology ETF (SEMI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.76+0.53 (+2.20%)
Al cierre: 03:49PM EDT
25.49 +0.73 (+2.97%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202424.7024.7824.6824.7624.764,826
02 may 202423.9824.2823.9824.2224.221,300
01 may 202424.1824.1823.7923.8623.864,200
30 abr 202424.9224.9224.4724.4724.471,800
29 abr 202424.7224.8624.6924.8524.855,300
26 abr 202424.0824.6824.0624.6324.632,900
25 abr 202423.8524.1123.8324.0424.041,900
24 abr 202423.9123.9123.6323.6423.6437,700
23 abr 202422.8223.3922.8223.2623.2613,200
22 abr 202422.6822.9622.5822.7822.783,100
19 abr 202423.0823.0822.5722.5722.571,500
18 abr 202423.6523.6523.3323.3623.361,900
17 abr 202424.5024.5023.8023.8123.812,900
16 abr 202424.1524.4224.1524.3924.391,700
15 abr 202424.8224.8224.2624.2624.261,900
12 abr 202425.0825.0824.5624.6024.605,100
11 abr 202424.9825.4324.9825.4325.431,400
10 abr 202425.1425.1424.8524.9224.923,300
09 abr 202425.5025.5625.3525.5625.562,000
08 abr 202425.2325.2625.1725.2125.211,900
05 abr 202424.9225.1024.9125.0725.071,100
04 abr 202425.7425.7424.9024.9024.901,000
03 abr 202424.8625.1824.8625.1125.111,200
02 abr 202425.0325.0324.8925.0225.023,200
01 abr 202425.6825.6825.3125.3625.367,300
28 mar 202425.0825.1825.0425.0925.093,900
27 mar 202425.0025.0024.4724.8924.897,900
26 mar 202424.7024.7224.4524.4524.451,700
25 mar 202424.4124.5424.2924.4424.444,100
22 mar 202424.7324.7424.5024.5724.571,300
21 mar 202424.7425.0524.6624.6624.663,000
20 mar 202423.6124.0323.5624.0324.032,000
19 mar 202423.3823.6523.3223.6223.623,400
18 mar 202423.8623.8623.6523.6523.653,800
15 mar 202423.5823.6823.5523.5523.553,900
14 mar 202423.9723.9723.8123.9223.923,300
13 mar 202424.4324.4524.2324.2324.232,000
12 mar 202424.5024.7824.4424.7824.782,300
11 mar 202424.4325.5124.2224.4124.414,600
08 mar 202425.8725.8724.7724.7724.779,400
07 mar 202424.9025.6124.9025.4325.436,300
06 mar 202424.7224.9124.5524.6924.697,900
05 mar 202424.3724.4024.0024.1124.115,000
04 mar 202425.0225.0324.7724.7724.778,800
01 mar 202423.7924.6823.7924.6424.643,000
29 feb 202423.4623.6623.4523.6623.661,200
28 feb 202423.1623.2323.1223.1923.195,600
27 feb 202423.5823.6123.4223.4223.421,400
26 feb 202423.3023.5823.3023.4823.489,300
23 feb 202423.6923.6923.2323.2823.2814,000
22 feb 202423.6523.6523.3923.5223.5229,200
21 feb 202422.7122.8222.5122.8222.828,700
20 feb 202422.6622.8622.6622.7922.796,200
16 feb 202423.8123.8123.1123.1523.154,500
15 feb 202423.4423.5623.2523.3223.3218,500
14 feb 202423.3623.5523.2223.4523.453,800
13 feb 202422.9323.0522.8723.0123.012,400
12 feb 202423.6423.8423.4923.5423.547,400
09 feb 202423.2923.5123.2923.5123.513,100
08 feb 202423.1323.2023.0823.0823.0810,500
07 feb 202422.3522.6722.2922.6722.673,200
06 feb 202422.6822.6822.1522.2522.252,100
05 feb 202422.5022.5722.2522.5722.572,300
02 feb 202422.2122.3122.1722.2922.293,600
01 feb 202422.0422.2222.0422.1722.175,400
31 ene 202422.0522.2821.9622.1022.105,000
30 ene 202423.0023.0022.4222.4822.4814,500
29 ene 202422.6422.7922.5522.7922.793,900
26 ene 202422.9622.9622.4622.4922.494,200
25 ene 202423.6823.6823.1323.1323.132,800
24 ene 202423.4723.4823.1723.2223.2217,800
23 ene 202422.9223.1122.9223.1123.111,700
22 ene 202423.0223.0222.7522.9322.933,300
19 ene 202422.2022.7022.1422.6922.698,800
18 ene 202421.6821.8621.6821.8621.861,700
17 ene 202421.3221.3221.0221.2321.232,700
16 ene 202421.2121.5421.2121.4721.476,000
12 ene 202421.6421.6421.3421.4021.403,700
11 ene 202421.3021.5521.0721.5121.517,500
10 ene 202421.2521.5021.2121.3921.391,800
09 ene 202421.4021.5121.3921.4621.4633,000
08 ene 202421.4521.5621.4521.5621.56700
05 ene 202421.0121.1520.9720.9720.974,700
04 ene 202421.0721.0720.9520.9520.951,500
03 ene 202421.4021.4021.2421.2421.24900
02 ene 202422.1622.1621.6221.6221.623,000
29 dic 202322.6722.6722.3722.3722.371,400
28 dic 202322.7522.7522.6122.6122.611,500
27 dic 202322.6922.8022.6322.6522.654,000
26 dic 202322.6522.6922.6222.6922.691,200
22 dic 202322.4822.5222.4222.4222.421,400
21 dic 202322.2222.3622.1922.3622.364,000
20 dic 202322.2422.3321.7521.7621.763,100
19 dic 202322.4122.4122.3222.3422.34600
18 dic 202322.4222.4822.3922.4322.43900
18 dic 20230.195 Dividendo
15 dic 202322.6422.6722.5322.5622.362,200
14 dic 202322.2822.4122.2722.4122.222,000
13 dic 202321.4221.7021.4221.7021.51400
12 dic 202321.3921.4221.3921.4221.24800
*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...