Italia markets open in 48 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.312,94 +133,48 (+0,35%) EUR/USD
1,0789 -0,0005 (-0,04%) Bitcoin EUR
57.701,75 +1.140,38 (+2,02%) CMC Crypto 200
1.289,64 -1,75 (-0,14%)
Columbia Flexible Capital Income Inst3 (CFCYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 mag 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 10 mag 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 09 mag 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 08 mag 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 07 mag 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 06 mag 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 03 mag 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 13,07 | - |
| 02 mag 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 01 mag 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 30 apr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 29 apr 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 26 apr 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 25 apr 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 24 apr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 23 apr 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 22 apr 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 19 apr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 18 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 17 apr 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 16 apr 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 15 apr 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 12 apr 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
| 11 apr 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 10 apr 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 09 apr 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 08 apr 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
| 05 apr 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
| 04 apr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 03 apr 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 02 apr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 01 apr 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 28 mar 2024 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 27 mar 2024 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 26 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 25 mar 2024 | 13,16 | 13,16 | 13,16 | 13,16 | 13,16 | - |
| 22 mar 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
| 21 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 20 mar 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 20 mar 2024 | 0.181 Dividendo | |||||
| 19 mar 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,08 | - |
| 18 mar 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,05 | - |
| 15 mar 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,04 | - |
| 14 mar 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,03 | - |
| 13 mar 2024 | 13,30 | 13,30 | 13,30 | 13,30 | 13,12 | - |
| 12 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,09 | - |
| 11 mar 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,09 | - |
| 08 mar 2024 | 13,25 | 13,25 | 13,25 | 13,25 | 13,07 | - |
| 07 mar 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,05 | - |
| 06 mar 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,00 | - |
| 05 mar 2024 | 13,13 | 13,13 | 13,13 | 13,13 | 12,95 | - |
| 04 mar 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 12,96 | - |
| 01 mar 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 12,93 | - |
| 29 feb 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 12,87 | - |
| 28 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 12,84 | - |
| 27 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 12,85 | - |
| 26 feb 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 12,84 | - |
| 23 feb 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 12,88 | - |
| 22 feb 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 12,87 | - |
| 21 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,81 | - |
| 20 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,79 | - |
| 16 feb 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,81 | - |
| 15 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 12,85 | - |
| 14 feb 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,74 | - |
| 13 feb 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,68 | - |
| 12 feb 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 12,85 | - |
| 09 feb 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,79 | - |
| 08 feb 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,78 | - |
| 07 feb 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,78 | - |
| 06 feb 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,78 | - |
| 05 feb 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,73 | - |
| 02 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,82 | - |
| 01 feb 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 12,87 | - |
| 31 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,81 | - |
| 30 gen 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 12,92 | - |
| 29 gen 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 12,93 | - |
| 26 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 12,89 | - |
| 25 gen 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 12,88 | - |
| 24 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,78 | - |
| 23 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,82 | - |
| 22 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,80 | - |
| 19 gen 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,75 | - |
| 18 gen 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,68 | - |
| 17 gen 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,66 | - |
| 16 gen 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,75 | - |
| 12 gen 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 12,82 | - |
| 11 gen 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,81 | - |
| 10 gen 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 12,85 | - |
| 09 gen 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 12,84 | - |
| 08 gen 2024 | 13,07 | 13,07 | 13,07 | 13,07 | 12,89 | - |
| 05 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,80 | - |
| 04 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,76 | - |
| 03 gen 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,78 | - |
| 02 gen 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 12,86 | - |
| 29 dic 2023 | 13,03 | 13,03 | 13,03 | 13,03 | 12,85 | - |
| 28 dic 2023 | 13,07 | 13,07 | 13,07 | 13,07 | 12,89 | - |
| 27 dic 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 12,90 | - |
| 26 dic 2023 | 13,02 | 13,02 | 13,02 | 13,02 | 12,84 | - |
| 22 dic 2023 | 12,96 | 12,96 | 12,96 | 12,96 | 12,78 | - |
| 21 dic 2023 | 12,93 | 12,93 | 12,93 | 12,93 | 12,75 | - |
| 20 dic 2023 | 12,86 | 12,86 | 12,86 | 12,86 | 12,68 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.