Italia markets closed

Columbia Emerging Markets Adv (CEMHX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,36+0,01 (+0,07%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202413,3613,3613,3613,3613,36-
28 giu 202413,3513,3513,3513,3513,35-
27 giu 202413,3413,3413,3413,3413,34-
26 giu 202413,3513,3513,3513,3513,35-
25 giu 202413,3313,3313,3313,3313,33-
24 giu 202413,3113,3113,3113,3113,31-
21 giu 202413,3813,3813,3813,3813,38-
20 giu 202413,4013,4013,4013,4013,40-
18 giu 202413,3913,3913,3913,3913,39-
17 giu 202413,2813,2813,2813,2813,28-
14 giu 202413,2313,2313,2313,2313,23-
13 giu 202413,2013,2013,2013,2013,20-
12 giu 202413,1613,1613,1613,1613,16-
11 giu 202413,0613,0613,0613,0613,06-
10 giu 202413,1213,1213,1213,1213,12-
07 giu 202413,0413,0413,0413,0413,04-
06 giu 202413,1713,1713,1713,1713,17-
05 giu 202413,0913,0913,0913,0913,09-
04 giu 202412,8112,8112,8112,8112,81-
03 giu 202413,0513,0513,0513,0513,05-
31 mag 202412,8812,8812,8812,8812,88-
30 mag 202413,0213,0213,0213,0213,02-
29 mag 202413,0713,0713,0713,0713,07-
28 mag 202413,2613,2613,2613,2613,26-
24 mag 202413,2813,2813,2813,2813,28-
23 mag 202413,2213,2213,2213,2213,22-
22 mag 202413,2313,2313,2313,2313,23-
21 mag 202413,2813,2813,2813,2813,28-
20 mag 202413,4213,4213,4213,4213,42-
17 mag 202413,4513,4513,4513,4513,45-
16 mag 202413,4013,4013,4013,4013,40-
15 mag 202413,3513,3513,3513,3513,35-
14 mag 202413,2313,2313,2313,2313,23-
13 mag 202413,1213,1213,1213,1213,12-
10 mag 202413,0513,0513,0513,0513,05-
09 mag 202413,0313,0313,0313,0313,03-
08 mag 202413,1013,1013,1013,1013,10-
07 mag 202413,0813,0813,0813,0813,08-
06 mag 202413,1313,1313,1313,1313,13-
03 mag 202413,1013,1013,1013,1013,10-
02 mag 202412,9712,9712,9712,9712,97-
01 mag 202412,6812,6812,6812,6812,68-
30 apr 202412,7112,7112,7112,7112,71-
29 apr 202412,8112,8112,8112,8112,81-
26 apr 202412,7312,7312,7312,7312,73-
25 apr 202412,5912,5912,5912,5912,59-
24 apr 202412,6312,6312,6312,6312,63-
23 apr 202412,5312,5312,5312,5312,53-
22 apr 202412,3712,3712,3712,3712,37-
19 apr 202412,2412,2412,2412,2412,24-
18 apr 202412,3812,3812,3812,3812,38-
17 apr 202412,3312,3312,3312,3312,33-
16 apr 202412,3512,3512,3512,3512,35-
15 apr 202412,5512,5512,5512,5512,55-
12 apr 202412,7012,7012,7012,7012,70-
11 apr 202412,9712,9712,9712,9712,97-
10 apr 202412,9112,9112,9112,9112,91-
09 apr 202413,0113,0113,0113,0113,01-
08 apr 202412,9812,9812,9812,9812,98-
05 apr 202412,9612,9612,9612,9612,96-
04 apr 202412,9212,9212,9212,9212,92-
03 apr 202412,9412,9412,9412,9412,94-
02 apr 202412,9312,9312,9312,9312,93-
01 apr 202412,9012,9012,9012,9012,90-
28 mar 202412,8412,8412,8412,8412,84-
27 mar 202412,8212,8212,8212,8212,82-
26 mar 202412,8012,8012,8012,8012,80-
25 mar 202412,7312,7312,7312,7312,73-
22 mar 202412,7312,7312,7312,7312,73-
21 mar 202412,8112,8112,8112,8112,81-
20 mar 202412,7512,7512,7512,7512,75-
19 mar 202412,6012,6012,6012,6012,60-
18 mar 202412,6512,6512,6512,6512,65-
15 mar 202412,6112,6112,6112,6112,61-
14 mar 202412,7412,7412,7412,7412,74-
13 mar 202412,7912,7912,7912,7912,79-
12 mar 202412,8512,8512,8512,8512,85-
11 mar 202412,7112,7112,7112,7112,71-
08 mar 202412,6812,6812,6812,6812,68-
07 mar 202412,7312,7312,7312,7312,73-
06 mar 202412,6612,6612,6612,6612,66-
05 mar 202412,5312,5312,5312,5312,53-
04 mar 202412,6412,6412,6412,6412,64-
01 mar 202412,6212,6212,6212,6212,62-
29 feb 202412,4812,4812,4812,4812,48-
28 feb 202412,4112,4112,4112,4112,41-
27 feb 202412,5512,5512,5512,5512,55-
26 feb 202412,5712,5712,5712,5712,57-
23 feb 202412,6012,6012,6012,6012,60-
22 feb 202412,6412,6412,6412,6412,64-
21 feb 202412,5312,5312,5312,5312,53-
20 feb 202412,5312,5312,5312,5312,53-
16 feb 202412,4912,4912,4912,4912,49-
15 feb 202412,4812,4812,4812,4812,48-
14 feb 202412,4112,4112,4112,4112,41-
13 feb 202412,3012,3012,3012,3012,30-
12 feb 202412,4212,4212,4212,4212,42-
09 feb 202412,3812,3812,3812,3812,38-
08 feb 202412,3412,3412,3412,3412,34-
*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...