Italia markets close in 4 hours 40 minutes

Columbia Emerging Markets Inst2 (CEKRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,41+0,02 (+0,15%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202413,4113,4113,4113,4113,41-
01 lug 202413,3913,3913,3913,3913,39-
28 giu 202413,3813,3813,3813,3813,38-
27 giu 202413,3713,3713,3713,3713,37-
26 giu 202413,3813,3813,3813,3813,38-
25 giu 202413,3613,3613,3613,3613,36-
24 giu 202413,3413,3413,3413,3413,34-
21 giu 202413,4113,4113,4113,4113,41-
20 giu 202413,4313,4313,4313,4313,43-
18 giu 202413,4213,4213,4213,4213,42-
17 giu 202413,3113,3113,3113,3113,31-
14 giu 202413,2613,2613,2613,2613,26-
13 giu 202413,2313,2313,2313,2313,23-
12 giu 202413,1913,1913,1913,1913,19-
11 giu 202413,0913,0913,0913,0913,09-
10 giu 202413,1513,1513,1513,1513,15-
07 giu 202413,0713,0713,0713,0713,07-
06 giu 202413,1913,1913,1913,1913,19-
05 giu 202413,1213,1213,1213,1213,12-
04 giu 202412,8412,8412,8412,8412,84-
03 giu 202413,0813,0813,0813,0813,08-
31 mag 202412,9012,9012,9012,9012,90-
30 mag 202413,0513,0513,0513,0513,05-
29 mag 202413,1013,1013,1013,1013,10-
28 mag 202413,2913,2913,2913,2913,29-
24 mag 202413,3113,3113,3113,3113,31-
23 mag 202413,2413,2413,2413,2413,24-
22 mag 202413,2513,2513,2513,2513,25-
21 mag 202413,3113,3113,3113,3113,31-
20 mag 202413,4513,4513,4513,4513,45-
17 mag 202413,4813,4813,4813,4813,48-
16 mag 202413,4313,4313,4313,4313,43-
15 mag 202413,3813,3813,3813,3813,38-
14 mag 202413,2613,2613,2613,2613,26-
13 mag 202413,1513,1513,1513,1513,15-
10 mag 202413,0813,0813,0813,0813,08-
09 mag 202413,0613,0613,0613,0613,06-
08 mag 202413,1213,1213,1213,1213,12-
07 mag 202413,1113,1113,1113,1113,11-
06 mag 202413,1613,1613,1613,1613,16-
03 mag 202413,1313,1313,1313,1313,13-
02 mag 202412,9912,9912,9912,9912,99-
01 mag 202412,7112,7112,7112,7112,71-
30 apr 202412,7412,7412,7412,7412,74-
29 apr 202412,8412,8412,8412,8412,84-
26 apr 202412,7512,7512,7512,7512,75-
25 apr 202412,6212,6212,6212,6212,62-
24 apr 202412,6612,6612,6612,6612,66-
23 apr 202412,5512,5512,5512,5512,55-
22 apr 202412,4012,4012,4012,4012,40-
19 apr 202412,2712,2712,2712,2712,27-
18 apr 202412,4012,4012,4012,4012,40-
17 apr 202412,3512,3512,3512,3512,35-
16 apr 202412,3812,3812,3812,3812,38-
15 apr 202412,5712,5712,5712,5712,57-
12 apr 202412,7312,7312,7312,7312,73-
11 apr 202412,9912,9912,9912,9912,99-
10 apr 202412,9412,9412,9412,9412,94-
09 apr 202413,0413,0413,0413,0413,04-
08 apr 202413,0113,0113,0113,0113,01-
05 apr 202412,9912,9912,9912,9912,99-
04 apr 202412,9512,9512,9512,9512,95-
03 apr 202412,9612,9612,9612,9612,96-
02 apr 202412,9512,9512,9512,9512,95-
01 apr 202412,9212,9212,9212,9212,92-
28 mar 202412,8612,8612,8612,8612,86-
27 mar 202412,8412,8412,8412,8412,84-
26 mar 202412,8212,8212,8212,8212,82-
25 mar 202412,7512,7512,7512,7512,75-
22 mar 202412,7512,7512,7512,7512,75-
21 mar 202412,8312,8312,8312,8312,83-
20 mar 202412,7712,7712,7712,7712,77-
19 mar 202412,6312,6312,6312,6312,63-
18 mar 202412,6812,6812,6812,6812,68-
15 mar 202412,6412,6412,6412,6412,64-
14 mar 202412,7712,7712,7712,7712,77-
13 mar 202412,8212,8212,8212,8212,82-
12 mar 202412,8712,8712,8712,8712,87-
11 mar 202412,7312,7312,7312,7312,73-
08 mar 202412,7112,7112,7112,7112,71-
07 mar 202412,7512,7512,7512,7512,75-
06 mar 202412,6812,6812,6812,6812,68-
05 mar 202412,5512,5512,5512,5512,55-
04 mar 202412,6612,6612,6612,6612,66-
01 mar 202412,6512,6512,6512,6512,65-
29 feb 202412,5012,5012,5012,5012,50-
28 feb 202412,4412,4412,4412,4412,44-
27 feb 202412,5712,5712,5712,5712,57-
26 feb 202412,5912,5912,5912,5912,59-
23 feb 202412,6212,6212,6212,6212,62-
22 feb 202412,6712,6712,6712,6712,67-
21 feb 202412,5612,5612,5612,5612,56-
20 feb 202412,5612,5612,5612,5612,56-
16 feb 202412,5112,5112,5112,5112,51-
15 feb 202412,5012,5012,5012,5012,50-
14 feb 202412,4312,4312,4312,4312,43-
13 feb 202412,3212,3212,3212,3212,32-
12 feb 202412,4412,4412,4412,4412,44-
09 feb 202412,4012,4012,4012,4012,40-
08 feb 202412,3612,3612,3612,3612,36-
*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...