Italia markets close in 1 hour 48 minutes

Columbia Seligman Global Tech Adv (CCHRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,96+0,78 (+0,97%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024------
25 giu 202480,9680,9680,9680,9680,96-
24 giu 202480,1880,1880,1880,1880,18-
21 giu 202481,1681,1681,1681,1681,16-
20 giu 202481,4581,4581,4581,4581,45-
18 giu 202482,2482,2482,2482,2482,24-
17 giu 202482,1182,1182,1182,1182,11-
14 giu 202481,4181,4181,4181,4181,41-
13 giu 202481,6681,6681,6681,6681,66-
12 giu 202481,3481,3481,3481,3481,34-
11 giu 202479,9379,9379,9379,9379,93-
10 giu 202479,7279,7279,7279,7279,72-
07 giu 202478,9178,9178,9178,9178,91-
06 giu 202479,3879,3879,3879,3879,38-
05 giu 202479,7079,7079,7079,7079,70-
04 giu 202477,6777,6777,6777,6777,67-
03 giu 202478,0678,0678,0678,0678,06-
31 mag 202478,0378,0378,0378,0378,03-
30 mag 202478,1278,1278,1278,1278,12-
29 mag 202478,7578,7578,7578,7578,75-
28 mag 202479,5679,5679,5679,5679,56-
24 mag 202479,1979,1979,1979,1979,19-
23 mag 202478,2678,2678,2678,2678,26-
22 mag 202478,8278,8278,8278,8278,82-
21 mag 202478,5178,5178,5178,5178,51-
20 mag 202478,1578,1578,1578,1578,15-
17 mag 202477,3677,3677,3677,3677,36-
16 mag 202477,6277,6277,6277,6277,62-
15 mag 202478,1278,1278,1278,1278,12-
14 mag 202476,4676,4676,4676,4676,46-
13 mag 202475,5475,5475,5475,5475,54-
10 mag 202475,3375,3375,3375,3375,33-
09 mag 202474,9374,9374,9374,9374,93-
08 mag 202474,9174,9174,9174,9174,91-
07 mag 202474,8074,8074,8074,8074,80-
06 mag 202474,9774,9774,9774,9774,97-
03 mag 202473,9773,9773,9773,9773,97-
02 mag 202472,7472,7472,7472,7472,74-
01 mag 202471,9471,9471,9471,9471,94-
30 apr 202472,6072,6072,6072,6072,60-
29 apr 202474,1074,1074,1074,1074,10-
26 apr 202473,8873,8873,8873,8873,88-
25 apr 202472,0672,0672,0672,0672,06-
24 apr 202471,9371,9371,9371,9371,93-
23 apr 202471,5571,5571,5571,5571,55-
22 apr 202470,2570,2570,2570,2570,25-
19 apr 202469,6969,6969,6969,6969,69-
18 apr 202471,1271,1271,1271,1271,12-
17 apr 202471,7971,7971,7971,7971,79-
16 apr 202473,0273,0273,0273,0273,02-
15 apr 202472,9572,9572,9572,9572,95-
12 apr 202474,2674,2674,2674,2674,26-
11 apr 202475,9875,9875,9875,9875,98-
10 apr 202474,8974,8974,8974,8974,89-
09 apr 202476,0276,0276,0276,0276,02-
08 apr 202475,5475,5475,5475,5475,54-
05 apr 202475,4875,4875,4875,4875,48-
04 apr 202474,5574,5574,5574,5574,55-
03 apr 202475,8275,8275,8275,8275,82-
02 apr 202475,3775,3775,3775,3775,37-
01 apr 202476,0476,0476,0476,0476,04-
28 mar 202475,6775,6775,6775,6775,67-
27 mar 202475,5775,5775,5775,5775,57-
26 mar 202475,1675,1675,1675,1675,16-
25 mar 202475,1575,1575,1575,1575,15-
22 mar 202475,5075,5075,5075,5075,50-
21 mar 202475,6375,6375,6375,6375,63-
20 mar 202474,6774,6774,6774,6774,67-
19 mar 202473,6773,6773,6773,6773,67-
18 mar 202473,4173,4173,4173,4173,41-
15 mar 202472,7872,7872,7872,7872,78-
14 mar 202473,4373,4373,4373,4373,43-
13 mar 202474,0474,0474,0474,0474,04-
12 mar 202474,7874,7874,7874,7874,78-
11 mar 202473,8273,8273,8273,8273,82-
08 mar 202474,2074,2074,2074,2074,20-
07 mar 202475,5475,5475,5475,5475,54-
06 mar 202474,1174,1174,1174,1174,11-
05 mar 202473,4073,4073,4073,4073,40-
04 mar 202474,6374,6374,6374,6374,63-
01 mar 202474,8674,8674,8674,8674,86-
29 feb 202472,7972,7972,7972,7972,79-
28 feb 202471,9571,9571,9571,9571,95-
27 feb 202472,3972,3972,3972,3972,39-
26 feb 202472,3072,3072,3072,3072,30-
23 feb 202472,2472,2472,2472,2472,24-
22 feb 202472,3272,3272,3272,3272,32-
21 feb 202470,3170,3170,3170,3170,31-
20 feb 202470,6870,6870,6870,6870,68-
16 feb 202471,6571,6571,6571,6571,65-
15 feb 202472,9072,9072,9072,9072,90-
14 feb 202472,9372,9372,9372,9372,93-
13 feb 202471,8671,8671,8671,8671,86-
12 feb 202473,6773,6773,6773,6773,67-
09 feb 202473,7373,7373,7373,7373,73-
08 feb 202472,4572,4572,4572,4572,45-
07 feb 202471,9271,9271,9271,9271,92-
06 feb 202471,1471,1471,1471,1471,14-
05 feb 202471,4171,4171,4171,4171,41-
02 feb 202471,2171,2171,2171,2171,21-
*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...