Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.23

+0.80

(+2.64%)

A partir del 01:51PM EDT. Mercado abierto.

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	30.74	31.33	30.65	31.23	31.23	23,051
25 abr 2024	30.27	30.60	30.03	30.43	30.43	37,300
24 abr 2024	30.69	30.87	30.41	30.47	30.47	32,600
23 abr 2024	30.07	30.87	30.07	30.45	30.45	35,900
22 abr 2024	29.58	29.92	29.49	29.73	29.73	44,900
19 abr 2024	30.35	30.36	29.53	29.56	29.56	52,000
18 abr 2024	30.51	30.78	30.10	30.22	30.22	43,200
17 abr 2024	31.31	31.31	30.43	30.48	30.48	33,300
16 abr 2024	30.74	30.99	30.66	30.85	30.85	25,400
15 abr 2024	31.57	31.60	30.73	30.76	30.76	36,500
12 abr 2024	31.99	32.13	31.25	31.32	31.32	40,300
11 abr 2024	31.64	32.17	31.55	31.90	31.90	28,000
10 abr 2024	31.60	31.76	31.45	31.52	31.52	28,700
09 abr 2024	32.12	32.44	31.45	31.92	31.92	26,900
08 abr 2024	32.08	32.40	31.83	31.88	31.88	25,000
05 abr 2024	31.65	32.43	31.63	31.81	31.81	80,200
04 abr 2024	32.05	32.47	31.58	31.60	31.60	71,600
03 abr 2024	31.42	32.25	31.42	31.99	31.99	68,300
02 abr 2024	31.47	31.79	31.36	31.72	31.72	55,600
01 abr 2024	31.88	32.14	31.77	31.93	31.93	31,200
28 mar 2024	31.65	31.92	31.65	31.87	31.87	48,800
27 mar 2024	31.67	31.93	31.56	31.71	31.71	47,900
26 mar 2024	32.01	32.14	31.67	31.67	31.67	37,800
25 mar 2024	32.04	32.04	31.81	31.91	31.91	44,500
22 mar 2024	32.17	32.46	32.06	32.11	32.11	25,300
21 mar 2024	32.19	32.50	31.90	32.20	32.20	48,800
20 mar 2024	31.55	31.94	31.24	31.82	31.82	29,700
19 mar 2024	31.32	31.61	31.03	31.43	31.43	42,100
18 mar 2024	31.55	31.96	31.42	31.42	31.42	48,200
15 mar 2024	31.68	31.85	31.40	31.53	31.53	44,400
14 mar 2024	31.85	31.95	31.53	31.62	31.62	37,800
13 mar 2024	32.25	32.34	31.86	31.87	31.87	46,100
12 mar 2024	32.12	32.50	32.11	32.45	32.45	32,900
11 mar 2024	32.48	32.54	32.05	32.06	32.06	33,100
08 mar 2024	32.92	33.42	32.68	32.70	32.70	25,100
07 mar 2024	33.20	33.81	33.00	33.31	33.31	43,300
06 mar 2024	32.97	33.46	32.80	32.93	32.93	36,100
05 mar 2024	33.46	33.80	32.85	32.95	32.95	51,200
04 mar 2024	34.20	34.20	33.80	33.80	33.80	39,700
01 mar 2024	33.12	33.99	33.12	33.88	33.88	33,200
29 feb 2024	32.74	33.14	32.74	33.03	33.03	28,200
28 feb 2024	32.41	32.89	32.36	32.69	32.69	34,600
27 feb 2024	32.97	33.16	32.56	32.74	32.74	73,000
26 feb 2024	32.42	32.93	32.29	32.53	32.53	56,900
23 feb 2024	32.49	32.52	32.15	32.25	32.25	32,600
22 feb 2024	32.07	32.44	32.07	32.10	32.10	40,700
21 feb 2024	31.57	31.72	31.41	31.54	31.54	35,100
20 feb 2024	32.40	32.50	31.72	31.89	31.89	43,500
16 feb 2024	33.08	33.26	32.58	32.61	32.61	24,700
16 feb 2024	0.463 Dividendo
15 feb 2024	33.64	33.77	33.41	33.55	33.09	38,800
14 feb 2024	33.33	33.73	33.33	33.54	33.08	21,800
13 feb 2024	33.23	33.80	33.12	33.36	32.90	47,700
12 feb 2024	34.15	34.31	34.00	34.05	33.58	23,900
09 feb 2024	33.50	33.98	32.99	33.85	33.38	36,500
08 feb 2024	33.21	33.49	33.13	33.42	32.96	31,100
07 feb 2024	32.85	33.25	32.76	33.13	32.67	25,600
06 feb 2024	33.00	33.04	32.66	32.84	32.39	33,800
05 feb 2024	32.90	33.08	32.60	32.99	32.53	50,400
02 feb 2024	32.78	32.88	32.63	32.81	32.36	26,800
01 feb 2024	32.41	32.75	32.29	32.63	32.18	30,700
31 ene 2024	32.83	32.88	32.32	32.41	31.96	46,200
30 ene 2024	33.12	33.25	32.92	32.96	32.51	18,700
29 ene 2024	32.99	33.31	32.74	33.29	32.83	34,500
26 ene 2024	33.22	33.39	32.81	32.91	32.46	62,900
25 ene 2024	33.30	33.53	33.13	33.22	32.76	43,600
24 ene 2024	32.55	33.17	32.55	33.13	32.67	64,600
23 ene 2024	32.18	32.66	32.18	32.39	31.94	39,600
22 ene 2024	32.09	32.50	31.93	32.50	32.05	51,800
19 ene 2024	31.63	32.15	31.60	32.06	31.62	39,000
18 ene 2024	31.15	31.60	31.03	31.36	30.93	27,700
17 ene 2024	30.67	31.09	30.52	31.09	30.66	38,000
16 ene 2024	30.76	31.07	30.74	30.89	30.46	40,200
12 ene 2024	30.82	30.89	30.54	30.80	30.37	20,700
11 ene 2024	30.70	31.23	30.30	30.65	30.23	30,100
10 ene 2024	30.19	30.73	30.12	30.50	30.08	29,500
09 ene 2024	29.94	30.35	29.75	30.20	29.78	37,000
08 ene 2024	29.50	30.04	29.37	29.94	29.53	48,400
05 ene 2024	29.33	29.83	29.25	29.37	28.96	36,400
04 ene 2024	29.51	29.70	29.25	29.43	29.02	48,900
03 ene 2024	29.96	30.28	29.69	29.70	29.29	35,800
02 ene 2024	31.48	31.60	30.16	30.30	29.88	41,700
29 dic 2023	32.07	32.07	31.37	31.60	31.16	29,500
28 dic 2023	31.50	32.05	31.50	31.91	31.47	36,800
27 dic 2023	31.57	31.60	31.17	31.50	31.07	32,200
26 dic 2023	31.39	31.39	31.02	31.29	30.86	42,100
22 dic 2023	31.08	31.49	31.07	31.13	30.70	51,300
21 dic 2023	31.03	31.26	30.50	30.95	30.52	37,400
20 dic 2023	31.15	31.44	30.52	30.73	30.31	50,100
19 dic 2023	31.00	31.23	30.88	31.07	30.64	26,900
18 dic 2023	31.39	31.39	30.87	30.87	30.44	34,400
15 dic 2023	31.27	31.58	30.82	31.26	30.83	21,900
15 dic 2023	0.267 Dividendo
14 dic 2023	30.87	31.41	30.73	31.40	30.70	32,200
13 dic 2023	30.06	30.73	29.90	30.73	30.05	23,700
12 dic 2023	29.44	30.55	29.44	29.88	29.22	44,200
11 dic 2023	29.68	30.16	29.55	29.55	28.89	27,900
08 dic 2023	30.18	30.35	29.83	29.90	29.24	31,100
07 dic 2023	30.04	30.37	30.00	30.26	29.59	37,300
06 dic 2023	30.65	30.81	30.08	30.08	29.41	30,700
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...

S&P 5005,112.81+64.39(+1.28%)

Dow Jones38,315.86+230.06(+0.60%)

Nasdaq15,968.45+356.69(+2.28%)

Russell 20002,004.59+23.47(+1.18%)

Petróleo83.84+0.27(+0.32%)

Oro2,348.90+6.40(+0.27%)

Columbia Seligman Premium Technology Growth Fund (STK)

S&P 500
5,112.81
+64.39(+1.28%)

Dow Jones
38,315.86
+230.06(+0.60%)

Nasdaq
15,968.45
+356.69(+2.28%)

Russell 2000
2,004.59
+23.47(+1.18%)

Petróleo
83.84
+0.27(+0.32%)

Oro
2,348.90
+6.40(+0.27%)