Italia Markets open in 6 hrs 41 mins
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.617,10 0,00 (0,00%) EUR/USD
1,0831 +0,0004 (+0,0325%) BTC-EUR
64.032,04 -792,57 (-1,22%) CMC Crypto 200
1.505,48 -20,94 (-1,37%)
Columbia Small Cap Growth A (CGOAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | - | - | - | - | - | - |
| 21 mag 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 20 mag 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 17 mag 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 16 mag 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 15 mag 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 14 mag 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 13 mag 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 10 mag 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 09 mag 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 08 mag 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 07 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 06 mag 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 03 mag 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 02 mag 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 01 mag 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 30 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 29 apr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 26 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 25 apr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 24 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 23 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 22 apr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 19 apr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 18 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 17 apr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 16 apr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 15 apr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 12 apr 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 11 apr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 10 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 09 apr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 08 apr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 05 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 04 apr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 03 apr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 02 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 01 apr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 28 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 27 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 26 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 25 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 22 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 21 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 20 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 19 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 18 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 15 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 14 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 13 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 12 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 11 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 08 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 07 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 06 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 05 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 04 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 01 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 29 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 28 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 27 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 23 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 22 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 21 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 20 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 16 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 15 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 14 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 13 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 12 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 09 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 08 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 07 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 06 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 05 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 02 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 01 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 31 gen 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 30 gen 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 29 gen 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 26 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 25 gen 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 24 gen 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 23 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 22 gen 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 19 gen 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 18 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 17 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 16 gen 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 12 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 11 gen 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 10 gen 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 09 gen 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 08 gen 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 05 gen 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 04 gen 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 03 gen 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 02 gen 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 29 dic 2023 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| *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.