Columbia Seligman Global Tech A (SHGTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 23 may 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 22 may 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
| 21 may 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 20 may 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 17 may 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 16 may 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 15 may 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 14 may 2024 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
| 13 may 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 10 may 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 09 may 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 08 may 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 07 may 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 06 may 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 03 may 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 02 may 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| 01 may 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 30 abr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 29 abr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 26 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 25 abr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 24 abr 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 23 abr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 22 abr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 19 abr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 18 abr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 17 abr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 16 abr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 15 abr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 12 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 11 abr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 10 abr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 09 abr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 08 abr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 05 abr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 04 abr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 03 abr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 02 abr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 01 abr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| 28 mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 27 mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 26 mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 25 mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 22 mar 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| 21 mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 20 mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 19 mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 18 mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 15 mar 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 14 mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 13 mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 12 mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 11 mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 08 mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 07 mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 06 mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 05 mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 04 mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 01 mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 29 feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 28 feb 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 27 feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 26 feb 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 23 feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 22 feb 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 21 feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 20 feb 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 16 feb 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 15 feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 14 feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 13 feb 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 12 feb 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 09 feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 08 feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 07 feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 06 feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 05 feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 02 feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 01 feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 31 ene 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 30 ene 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 29 ene 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 26 ene 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 25 ene 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 24 ene 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 23 ene 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 22 ene 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 19 ene 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 18 ene 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 17 ene 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 16 ene 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 12 ene 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 11 ene 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 10 ene 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 09 ene 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 08 ene 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 05 ene 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 04 ene 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 03 ene 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| *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.