Italia markets closed

Columbia Capital Allocation Agrsv A (AXBAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,26+0,08 (+0,61%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202413,2613,2613,2613,2613,26-
02 lug 202413,1813,1813,1813,1813,18-
01 lug 202413,1113,1113,1113,1113,11-
28 giu 202413,0913,0913,0913,0913,09-
27 giu 202413,1413,1413,1413,1413,14-
26 giu 202413,1113,1113,1113,1113,11-
25 giu 202413,1313,1313,1313,1313,13-
24 giu 202413,0813,0813,0813,0813,08-
21 giu 202413,1013,1013,1013,1013,10-
20 giu 202413,1213,1213,1213,1213,12-
18 giu 202413,1413,1413,1413,1413,14-
17 giu 202413,1013,1013,1013,1013,10-
14 giu 202413,0413,0413,0413,0413,04-
13 giu 202413,0613,0613,0613,0613,06-
12 giu 202413,0713,0713,0713,0713,07-
11 giu 202412,9712,9712,9712,9712,97-
10 giu 202412,9612,9612,9612,9612,96-
07 giu 202412,9112,9112,9112,9112,91-
06 giu 202412,9712,9712,9712,9712,97-
05 giu 202412,9612,9612,9612,9612,96-
04 giu 202412,8312,8312,8312,8312,83-
03 giu 202412,8512,8512,8512,8512,85-
31 mag 202412,8012,8012,8012,8012,80-
30 mag 202412,7312,7312,7312,7312,73-
29 mag 202412,7612,7612,7612,7612,76-
28 mag 202412,8712,8712,8712,8712,87-
24 mag 202412,8412,8412,8412,8412,84-
23 mag 202412,7512,7512,7512,7512,75-
22 mag 202412,8212,8212,8212,8212,82-
21 mag 202412,8812,8812,8812,8812,88-
20 mag 202412,8712,8712,8712,8712,87-
17 mag 202412,8612,8612,8612,8612,86-
16 mag 202412,8412,8412,8412,8412,84-
15 mag 202412,8712,8712,8712,8712,87-
14 mag 202412,7212,7212,7212,7212,72-
13 mag 202412,6612,6612,6612,6612,66-
10 mag 202412,6612,6612,6612,6612,66-
09 mag 202412,6612,6612,6612,6612,66-
08 mag 202412,5912,5912,5912,5912,59-
07 mag 202412,6112,6112,6112,6112,61-
06 mag 202412,6012,6012,6012,6012,60-
03 mag 202412,5012,5012,5012,5012,50-
02 mag 202412,3912,3912,3912,3912,39-
01 mag 202412,2412,2412,2412,2412,24-
30 apr 202412,2612,2612,2612,2612,26-
29 apr 202412,4112,4112,4112,4112,41-
26 apr 202412,3712,3712,3712,3712,37-
25 apr 202412,2612,2612,2612,2612,26-
24 apr 202412,3212,3212,3212,3212,32-
23 apr 202412,3212,3212,3212,3212,32-
22 apr 202412,1912,1912,1912,1912,19-
19 apr 202412,0812,0812,0812,0812,08-
18 apr 202412,1712,1712,1712,1712,17-
17 apr 202412,1912,1912,1912,1912,19-
16 apr 202412,2412,2412,2412,2412,24-
15 apr 202412,2912,2912,2912,2912,29-
12 apr 202412,4212,4212,4212,4212,42-
11 apr 202412,5912,5912,5912,5912,59-
10 apr 202412,5112,5112,5112,5112,51-
09 apr 202412,6512,6512,6512,6512,65-
08 apr 202412,6212,6212,6212,6212,62-
05 apr 202412,6112,6112,6112,6112,61-
04 apr 202412,5112,5112,5112,5112,51-
03 apr 202412,6212,6212,6212,6212,62-
02 apr 202412,5812,5812,5812,5812,58-
01 apr 202412,6412,6412,6412,6412,64-
28 mar 202412,6712,6712,6712,6712,67-
27 mar 202412,6812,6812,6812,6812,68-
26 mar 202412,5912,5912,5912,5912,59-
25 mar 202412,6012,6012,6012,6012,60-
22 mar 202412,6412,6412,6412,6412,64-
21 mar 202412,6612,6612,6612,6612,66-
20 mar 202412,6312,6312,6312,6312,63-
19 mar 202412,5212,5212,5212,5212,52-
18 mar 202412,4812,4812,4812,4812,48-
15 mar 202412,4212,4212,4212,4212,42-
14 mar 202412,4912,4912,4912,4912,49-
13 mar 202412,5312,5312,5312,5312,53-
12 mar 202412,5612,5612,5612,5612,56-
11 mar 202412,4412,4412,4412,4412,44-
08 mar 202412,4612,4612,4612,4612,46-
07 mar 202412,5212,5212,5212,5212,52-
06 mar 202412,4112,4112,4112,4112,41-
05 mar 202412,3312,3312,3312,3312,33-
04 mar 202412,4212,4212,4212,4212,42-
01 mar 202412,4312,4312,4312,4312,43-
29 feb 202412,3412,3412,3412,3412,34-
28 feb 202412,2912,2912,2912,2912,29-
27 feb 202412,3312,3312,3312,3312,33-
26 feb 202412,3212,3212,3212,3212,32-
23 feb 202412,3612,3612,3612,3612,36-
22 feb 202412,3512,3512,3512,3512,35-
21 feb 202412,1512,1512,1512,1512,15-
20 feb 202412,1612,1612,1612,1612,16-
16 feb 202412,2012,2012,2012,2012,20-
15 feb 202412,2412,2412,2412,2412,24-
14 feb 202412,1812,1812,1812,1812,18-
13 feb 202412,0712,0712,0712,0712,07-
12 feb 202412,2312,2312,2312,2312,23-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...