Italia markets close in 7 hours 14 minutes

Columbia Acorn European A (CAEAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,07-0,05 (-0,19%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202426,0726,0726,0726,0726,07-
31 mag 202426,1226,1226,1226,1226,12-
30 mag 202426,0126,0126,0126,0126,01-
29 mag 202425,7425,7425,7425,7425,74-
28 mag 202426,2826,2826,2826,2826,28-
24 mag 202426,3326,3326,3326,3326,33-
23 mag 202426,1726,1726,1726,1726,17-
22 mag 202426,2026,2026,2026,2026,20-
21 mag 202426,2726,2726,2726,2726,27-
20 mag 202426,3326,3326,3326,3326,33-
17 mag 202426,2226,2226,2226,2226,22-
16 mag 202426,2526,2526,2526,2526,25-
15 mag 202426,3826,3826,3826,3826,38-
14 mag 202425,8325,8325,8325,8325,83-
13 mag 202425,5725,5725,5725,5725,57-
10 mag 202425,7425,7425,7425,7425,74-
09 mag 202425,5425,5425,5425,5425,54-
08 mag 202425,3425,3425,3425,3425,34-
07 mag 202425,3225,3225,3225,3225,32-
06 mag 202425,1425,1425,1425,1425,14-
03 mag 202424,8724,8724,8724,8724,87-
02 mag 202424,4624,4624,4624,4624,46-
01 mag 202424,2324,2324,2324,2324,23-
30 apr 202424,2324,2324,2324,2324,23-
29 apr 202424,6424,6424,6424,6424,64-
26 apr 202424,4624,4624,4624,4624,46-
25 apr 202424,3624,3624,3624,3624,36-
24 apr 202424,6924,6924,6924,6924,69-
23 apr 202424,5924,5924,5924,5924,59-
22 apr 202423,9523,9523,9523,9523,95-
19 apr 202423,7523,7523,7523,7523,75-
18 apr 202423,8523,8523,8523,8523,85-
17 apr 202424,0424,0424,0424,0424,04-
16 apr 202424,0724,0724,0724,0724,07-
15 apr 202424,3224,3224,3224,3224,32-
12 apr 202424,3824,3824,3824,3824,38-
11 apr 202425,0325,0325,0325,0325,03-
10 apr 202424,9024,9024,9024,9024,90-
09 apr 202425,3625,3625,3625,3625,36-
08 apr 202425,5525,5525,5525,5525,55-
05 apr 202425,4125,4125,4125,4125,41-
04 apr 202425,2625,2625,2625,2625,26-
03 apr 202425,5525,5525,5525,5525,55-
02 apr 202425,4025,4025,4025,4025,40-
01 apr 202425,5925,5925,5925,5925,59-
28 mar 202425,7825,7825,7825,7825,78-
27 mar 202425,9725,9725,9725,9725,97-
26 mar 202425,7025,7025,7025,7025,70-
25 mar 202425,7225,7225,7225,7225,72-
22 mar 202425,8725,8725,8725,8725,87-
21 mar 202425,9825,9825,9825,9825,98-
20 mar 202425,8725,8725,8725,8725,87-
19 mar 202425,6425,6425,6425,6425,64-
18 mar 202425,5525,5525,5525,5525,55-
15 mar 202425,7225,7225,7225,7225,72-
14 mar 202425,7225,7225,7225,7225,72-
13 mar 202425,9825,9825,9825,9825,98-
12 mar 202426,1126,1126,1126,1126,11-
11 mar 202425,7925,7925,7925,7925,79-
08 mar 202425,9825,9825,9825,9825,98-
07 mar 202426,0926,0926,0926,0926,09-
06 mar 202425,6525,6525,6525,6525,65-
05 mar 202425,2225,2225,2225,2225,22-
04 mar 202425,4925,4925,4925,4925,49-
01 mar 202425,6325,6325,6325,6325,63-
29 feb 202425,3125,3125,3125,3125,31-
28 feb 202425,2225,2225,2225,2225,22-
27 feb 202425,4625,4625,4625,4625,46-
26 feb 202425,4425,4425,4425,4425,44-
23 feb 202425,3725,3725,3725,3725,37-
22 feb 202425,4725,4725,4725,4725,47-
21 feb 202425,0425,0425,0425,0425,04-
20 feb 202425,0625,0625,0625,0625,06-
16 feb 202425,1325,1325,1325,1325,13-
15 feb 202424,9624,9624,9624,9624,96-
14 feb 202424,7524,7524,7524,7524,75-
13 feb 202424,3224,3224,3224,3224,32-
12 feb 202425,0225,0225,0225,0225,02-
09 feb 202424,9524,9524,9524,9524,95-
08 feb 202424,9024,9024,9024,9024,90-
07 feb 202424,7324,7324,7324,7324,73-
06 feb 202424,5524,5524,5524,5524,55-
05 feb 202424,3624,3624,3624,3624,36-
02 feb 202424,5724,5724,5724,5724,57-
01 feb 202425,0025,0025,0025,0025,00-
31 gen 202424,5724,5724,5724,5724,57-
30 gen 202424,7524,7524,7524,7524,75-
29 gen 202424,7024,7024,7024,7024,70-
26 gen 202424,6924,6924,6924,6924,69-
25 gen 202424,5624,5624,5624,5624,56-
24 gen 202424,4024,4024,4024,4024,40-
23 gen 202424,1724,1724,1724,1724,17-
22 gen 202424,2624,2624,2624,2624,26-
19 gen 202424,0924,0924,0924,0924,09-
18 gen 202424,1024,1024,1024,1024,10-
17 gen 202423,8723,8723,8723,8723,87-
16 gen 202424,0624,0624,0624,0624,06-
12 gen 202424,6524,6524,6524,6524,65-
11 gen 202424,3924,3924,3924,3924,39-
10 gen 202424,4824,4824,4824,4824,48-
*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...