Italia markets closed

Columbia Large Cap Growth Adv (CCGRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,36+0,97 (+1,24%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202479,3679,3679,3679,3679,36-
03 lug 202478,3978,3978,3978,3978,39-
02 lug 202477,9077,9077,9077,9077,90-
01 lug 202477,3977,3977,3977,3977,39-
28 giu 202476,8876,8876,8876,8876,88-
27 giu 202477,4277,4277,4277,4277,42-
26 giu 202477,2377,2377,2377,2377,23-
25 giu 202476,9376,9376,9376,9376,93-
24 giu 202475,9875,9875,9875,9875,98-
21 giu 202476,8976,8976,8976,8976,89-
20 giu 202477,0177,0177,0177,0177,01-
18 giu 202477,5077,5077,5077,5077,50-
17 giu 202477,2877,2877,2877,2877,28-
14 giu 202476,7076,7076,7076,7076,70-
13 giu 202476,4476,4476,4476,4476,44-
12 giu 202476,2876,2876,2876,2876,28-
11 giu 202475,3875,3875,3875,3875,38-
10 giu 202474,7574,7574,7574,7574,75-
07 giu 202474,3874,3874,3874,3874,38-
06 giu 202474,3874,3874,3874,3874,38-
05 giu 202474,2774,2774,2774,2774,27-
04 giu 202472,8672,8672,8672,8672,86-
03 giu 202472,5772,5772,5772,5772,57-
31 mag 202471,9971,9971,9971,9971,99-
30 mag 202472,0272,0272,0272,0272,02-
29 mag 202473,2873,2873,2873,2873,28-
28 mag 202473,5173,5173,5173,5173,51-
24 mag 202472,8172,8172,8172,8172,81-
23 mag 202472,1772,1772,1772,1772,17-
22 mag 202472,2772,2772,2772,2772,27-
21 mag 202472,4072,4072,4072,4072,40-
20 mag 202472,2572,2572,2572,2572,25-
17 mag 202471,8271,8271,8271,8271,82-
16 mag 202471,8471,8471,8471,8471,84-
15 mag 202472,0472,0472,0472,0472,04-
14 mag 202470,7770,7770,7770,7770,77-
13 mag 202470,3770,3770,3770,3770,37-
10 mag 202470,4070,4070,4070,4070,40-
09 mag 202470,3270,3270,3270,3270,32-
08 mag 202470,0670,0670,0670,0670,06-
07 mag 202470,2270,2270,2270,2270,22-
06 mag 202470,1270,1270,1270,1270,12-
03 mag 202469,1169,1169,1169,1169,11-
02 mag 202468,1868,1868,1868,1868,18-
01 mag 202467,2467,2467,2467,2467,24-
30 apr 202467,3867,3867,3867,3867,38-
29 apr 202468,4668,4668,4668,4668,46-
26 apr 202468,5368,5368,5368,5368,53-
25 apr 202467,1867,1867,1867,1867,18-
24 apr 202467,7967,7967,7967,7967,79-
23 apr 202467,8767,8767,8767,8767,87-
22 apr 202466,7966,7966,7966,7966,79-
19 apr 202466,1566,1566,1566,1566,15-
18 apr 202467,6367,6367,6367,6367,63-
17 apr 202467,8467,8467,8467,8467,84-
16 apr 202468,5268,5268,5268,5268,52-
15 apr 202468,3968,3968,3968,3968,39-
12 apr 202469,5669,5669,5669,5669,56-
11 apr 202470,5170,5170,5170,5170,51-
10 apr 202469,5469,5469,5469,5469,54-
09 apr 202469,8869,8869,8869,8869,88-
08 apr 202469,7669,7669,7669,7669,76-
05 apr 202469,8569,8569,8569,8569,85-
04 apr 202468,7368,7368,7368,7368,73-
03 apr 202469,6469,6469,6469,6469,64-
02 apr 202469,5069,5069,5069,5069,50-
01 apr 202470,0470,0470,0470,0470,04-
28 mar 202470,0270,0270,0270,0270,02-
27 mar 202470,1270,1270,1270,1270,12-
26 mar 202469,9469,9469,9469,9469,94-
25 mar 202470,1770,1770,1770,1770,17-
22 mar 202470,4470,4470,4470,4470,44-
21 mar 202470,3270,3270,3270,3270,32-
20 mar 202470,3870,3870,3870,3870,38-
19 mar 202469,6969,6969,6969,6969,69-
18 mar 202469,3169,3169,3169,3169,31-
15 mar 202468,6768,6768,6768,6768,67-
14 mar 202469,5369,5369,5369,5369,53-
13 mar 202469,5469,5469,5469,5469,54-
12 mar 202469,8569,8569,8569,8569,85-
11 mar 202468,5368,5368,5368,5368,53-
08 mar 202468,9968,9968,9968,9968,99-
07 mar 202469,7769,7769,7769,7769,77-
06 mar 202468,8068,8068,8068,8068,80-
05 mar 202468,4568,4568,4568,4568,45-
04 mar 202469,6269,6269,6269,6269,62-
01 mar 202469,7569,7569,7569,7569,75-
29 feb 202469,0169,0169,0169,0169,01-
28 feb 202468,4268,4268,4268,4268,42-
27 feb 202468,7068,7068,7068,7068,70-
26 feb 202468,6568,6568,6568,6568,65-
23 feb 202468,8668,8668,8668,8668,86-
22 feb 202468,8668,8668,8668,8668,86-
21 feb 202466,7666,7666,7666,7666,76-
20 feb 202467,1167,1167,1167,1167,11-
16 feb 202467,7867,7867,7867,7867,78-
15 feb 202468,2968,2968,2968,2968,29-
14 feb 202468,2868,2868,2868,2868,28-
13 feb 202467,5467,5467,5467,5467,54-
12 feb 202468,4368,4368,4368,4368,43-
*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...