Italia markets closed

Columbia Emerging Markets Inst3 (CEKYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,46+0,01 (+0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202413,4613,4613,4613,4613,46-
27 giu 202413,4513,4513,4513,4513,45-
26 giu 202413,4513,4513,4513,4513,45-
25 giu 202413,4413,4413,4413,4413,44-
24 giu 202413,4213,4213,4213,4213,42-
21 giu 202413,4813,4813,4813,4813,48-
20 giu 202413,5113,5113,5113,5113,51-
18 giu 202413,5013,5013,5013,5013,50-
17 giu 202413,3913,3913,3913,3913,39-
14 giu 202413,3313,3313,3313,3313,33-
13 giu 202413,3113,3113,3113,3113,31-
12 giu 202413,2713,2713,2713,2713,27-
11 giu 202413,1713,1713,1713,1713,17-
10 giu 202413,2313,2313,2313,2313,23-
07 giu 202413,1513,1513,1513,1513,15-
06 giu 202413,2713,2713,2713,2713,27-
05 giu 202413,1913,1913,1913,1913,19-
04 giu 202412,9112,9112,9112,9112,91-
03 giu 202413,1513,1513,1513,1513,15-
31 mag 202412,9812,9812,9812,9812,98-
30 mag 202413,1213,1213,1213,1213,12-
29 mag 202413,1713,1713,1713,1713,17-
28 mag 202413,3713,3713,3713,3713,37-
24 mag 202413,3913,3913,3913,3913,39-
23 mag 202413,3213,3213,3213,3213,32-
22 mag 202413,3313,3313,3313,3313,33-
21 mag 202413,3813,3813,3813,3813,38-
20 mag 202413,5213,5213,5213,5213,52-
17 mag 202413,5613,5613,5613,5613,56-
16 mag 202413,5013,5013,5013,5013,50-
15 mag 202413,4613,4613,4613,4613,46-
14 mag 202413,3313,3313,3313,3313,33-
13 mag 202413,2213,2213,2213,2213,22-
10 mag 202413,1613,1613,1613,1613,16-
09 mag 202413,1313,1313,1313,1313,13-
08 mag 202413,2013,2013,2013,2013,20-
07 mag 202413,1813,1813,1813,1813,18-
06 mag 202413,2313,2313,2313,2313,23-
03 mag 202413,2013,2013,2013,2013,20-
02 mag 202413,0713,0713,0713,0713,07-
01 mag 202412,7812,7812,7812,7812,78-
30 apr 202412,8112,8112,8112,8112,81-
29 apr 202412,9112,9112,9112,9112,91-
26 apr 202412,8312,8312,8312,8312,83-
25 apr 202412,6912,6912,6912,6912,69-
24 apr 202412,7312,7312,7312,7312,73-
23 apr 202412,6212,6212,6212,6212,62-
22 apr 202412,4712,4712,4712,4712,47-
19 apr 202412,3412,3412,3412,3412,34-
18 apr 202412,4712,4712,4712,4712,47-
17 apr 202412,4212,4212,4212,4212,42-
16 apr 202412,4512,4512,4512,4512,45-
15 apr 202412,6412,6412,6412,6412,64-
12 apr 202412,8012,8012,8012,8012,80-
11 apr 202413,0713,0713,0713,0713,07-
10 apr 202413,0113,0113,0113,0113,01-
09 apr 202413,1113,1113,1113,1113,11-
08 apr 202413,0813,0813,0813,0813,08-
05 apr 202413,0613,0613,0613,0613,06-
04 apr 202413,0213,0213,0213,0213,02-
03 apr 202413,0313,0313,0313,0313,03-
02 apr 202413,0313,0313,0313,0313,03-
01 apr 202413,0013,0013,0013,0013,00-
28 mar 202412,9312,9312,9312,9312,93-
27 mar 202412,9112,9112,9112,9112,91-
26 mar 202412,9012,9012,9012,9012,90-
25 mar 202412,8212,8212,8212,8212,82-
22 mar 202412,8312,8312,8312,8312,83-
21 mar 202412,9012,9012,9012,9012,90-
20 mar 202412,8412,8412,8412,8412,84-
19 mar 202412,7012,7012,7012,7012,70-
18 mar 202412,7512,7512,7512,7512,75-
15 mar 202412,7112,7112,7112,7112,71-
14 mar 202412,8412,8412,8412,8412,84-
13 mar 202412,8912,8912,8912,8912,89-
12 mar 202412,9412,9412,9412,9412,94-
11 mar 202412,8112,8112,8112,8112,81-
08 mar 202412,7812,7812,7812,7812,78-
07 mar 202412,8212,8212,8212,8212,82-
06 mar 202412,7512,7512,7512,7512,75-
05 mar 202412,6212,6212,6212,6212,62-
04 mar 202412,7312,7312,7312,7312,73-
01 mar 202412,7212,7212,7212,7212,72-
29 feb 202412,5712,5712,5712,5712,57-
28 feb 202412,5112,5112,5112,5112,51-
27 feb 202412,6412,6412,6412,6412,64-
26 feb 202412,6612,6612,6612,6612,66-
23 feb 202412,6912,6912,6912,6912,69-
22 feb 202412,7412,7412,7412,7412,74-
21 feb 202412,6312,6312,6312,6312,63-
20 feb 202412,6312,6312,6312,6312,63-
16 feb 202412,5812,5812,5812,5812,58-
15 feb 202412,5712,5712,5712,5712,57-
14 feb 202412,5012,5012,5012,5012,50-
13 feb 202412,3912,3912,3912,3912,39-
12 feb 202412,5112,5112,5112,5112,51-
09 feb 202412,4712,4712,4712,4712,47-
08 feb 202412,4312,4312,4312,4312,43-
07 feb 202412,5012,5012,5012,5012,50-
06 feb 202412,4412,4412,4412,4412,44-
*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...