Columbia Seligman Tech & Info A (SLMCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
| 26 abr 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| 25 abr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 24 abr 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 23 abr 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
| 22 abr 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
| 19 abr 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 18 abr 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
| 17 abr 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
| 16 abr 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
| 15 abr 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 12 abr 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
| 11 abr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
| 10 abr 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| 09 abr 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
| 08 abr 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
| 05 abr 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 04 abr 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 03 abr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 02 abr 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
| 01 abr 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
| 28 mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 27 mar 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| 26 mar 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 25 mar 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
| 22 mar 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| 21 mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 20 mar 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
| 19 mar 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| 18 mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 15 mar 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
| 14 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 13 mar 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
| 12 mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 11 mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 08 mar 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 07 mar 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
| 06 mar 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
| 05 mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
| 04 mar 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 01 mar 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
| 29 feb 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 28 feb 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 27 feb 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| 26 feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 23 feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 22 feb 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
| 21 feb 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
| 20 feb 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
| 16 feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 15 feb 2024 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | - |
| 14 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 13 feb 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| 12 feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 09 feb 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
| 08 feb 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| 07 feb 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
| 06 feb 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
| 05 feb 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 02 feb 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 01 feb 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 31 ene 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
| 30 ene 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
| 29 ene 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 26 ene 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| 25 ene 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
| 24 ene 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
| 23 ene 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 22 ene 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
| 19 ene 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 18 ene 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 17 ene 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 16 ene 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 12 ene 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
| 11 ene 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 10 ene 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
| 09 ene 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
| 08 ene 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 05 ene 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
| 04 ene 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 03 ene 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
| 02 ene 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 29 dic 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| 28 dic 2023 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
| 27 dic 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
| 26 dic 2023 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| 22 dic 2023 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
| 21 dic 2023 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 20 dic 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 19 dic 2023 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 18 dic 2023 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 15 dic 2023 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
| 14 dic 2023 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
| 13 dic 2023 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 12 dic 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 11 dic 2023 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 08 dic 2023 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| 08 dic 2023 | 0 Dividendo | |||||
| 08 dic 2023 | 5.772 Ganancias de capital | |||||
| *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.