Italia markets open in 3 hours 38 minutes

Columbia Select Large Cap Equity Inst2 (CLCRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,12+0,07 (+0,32%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202422,1222,1222,1222,1222,12-
28 giu 202422,0522,0522,0522,0522,05-
27 giu 202422,2022,2022,2022,2022,20-
26 giu 202422,1522,1522,1522,1522,15-
25 giu 202422,1222,1222,1222,1222,12-
24 giu 202421,9621,9621,9621,9621,96-
21 giu 202422,0422,0422,0422,0422,04-
20 giu 202422,0622,0622,0622,0622,06-
18 giu 202422,1422,1422,1422,1422,14-
17 giu 202422,0722,0722,0722,0722,07-
14 giu 202421,9321,9321,9321,9321,93-
14 giu 20240.054 Dividendo
14 giu 20240.605 Guadagno in conto di capitale
13 giu 202422,5722,5722,5722,5721,91-
12 giu 202422,5522,5522,5522,5521,89-
11 giu 202422,3622,3622,3622,3621,71-
10 giu 202422,2822,2822,2822,2821,63-
07 giu 202422,1422,1422,1422,1421,49-
06 giu 202422,1722,1722,1722,1721,52-
05 giu 202422,1722,1722,1722,1721,52-
04 giu 202421,8821,8821,8821,8821,24-
03 giu 202421,8121,8121,8121,8121,17-
31 mag 202421,7621,7621,7621,7621,12-
30 mag 202421,6321,6321,6321,6321,00-
29 mag 202421,7721,7721,7721,7721,13-
28 mag 202421,9021,9021,9021,9021,26-
24 mag 202421,7621,7621,7621,7621,12-
23 mag 202421,6221,6221,6221,6220,99-
22 mag 202421,7421,7421,7421,7421,11-
21 mag 202421,8221,8221,8221,8221,18-
20 mag 202421,7421,7421,7421,7421,11-
17 mag 202421,6921,6921,6921,6921,06-
16 mag 202421,6721,6721,6721,6721,04-
15 mag 202421,6721,6721,6721,6721,04-
14 mag 202421,3921,3921,3921,3920,77-
13 mag 202421,3021,3021,3021,3020,68-
10 mag 202421,3221,3221,3221,3220,70-
09 mag 202421,3121,3121,3121,3120,69-
08 mag 202421,1921,1921,1921,1920,57-
07 mag 202421,2121,2121,2121,2120,59-
06 mag 202421,1521,1521,1521,1520,53-
03 mag 202420,9420,9420,9420,9420,33-
02 mag 202420,7520,7520,7520,7520,14-
01 mag 202420,5120,5120,5120,5119,91-
30 apr 202420,6120,6120,6120,6120,01-
29 apr 202420,9120,9120,9120,9120,30-
26 apr 202420,9020,9020,9020,9020,29-
25 apr 202420,6620,6620,6620,6620,06-
24 apr 202420,7920,7920,7920,7920,18-
23 apr 202420,7820,7820,7820,7820,17-
22 apr 202420,5420,5420,5420,5419,94-
19 apr 202420,3320,3320,3320,3319,74-
18 apr 202420,5520,5520,5520,5519,95-
17 apr 202420,5920,5920,5920,5919,99-
16 apr 202420,7220,7220,7220,7220,12-
15 apr 202420,7320,7320,7320,7320,12-
12 apr 202420,9920,9920,9920,9920,38-
11 apr 202421,2621,2621,2621,2620,64-
10 apr 202421,1021,1021,1021,1020,48-
09 apr 202421,2521,2521,2521,2520,63-
08 apr 202421,2321,2321,2321,2320,61-
05 apr 202421,2321,2321,2321,2320,61-
04 apr 202420,9720,9720,9720,9720,36-
03 apr 202421,2121,2121,2121,2120,59-
02 apr 202421,1921,1921,1921,1920,57-
01 apr 202421,3321,3321,3321,3320,71-
28 mar 202421,3721,3721,3721,3720,75-
27 mar 202421,3521,3521,3521,3520,73-
26 mar 202421,1721,1721,1721,1720,55-
25 mar 202421,2221,2221,2221,2220,60-
22 mar 202421,3121,3121,3121,3120,69-
21 mar 202421,3621,3621,3621,3620,74-
20 mar 202421,3021,3021,3021,3020,68-
19 mar 202421,1321,1321,1321,1320,51-
18 mar 202421,0221,0221,0221,0220,41-
15 mar 202420,8520,8520,8520,8520,24-
14 mar 202421,0421,0421,0421,0420,43-
13 mar 202421,0521,0521,0521,0520,44-
12 mar 202421,1021,1021,1021,1020,48-
11 mar 202420,8320,8320,8320,8320,22-
08 mar 202420,9020,9020,9020,9020,29-
07 mar 202421,0221,0221,0221,0220,41-
06 mar 202420,7920,7920,7920,7920,18-
05 mar 202420,6620,6620,6620,6620,06-
04 mar 202420,8920,8920,8920,8920,28-
01 mar 202420,9320,9320,9320,9320,32-
29 feb 202420,7720,7720,7720,7720,16-
28 feb 202420,6720,6720,6720,6720,07-
27 feb 202420,7520,7520,7520,7520,14-
26 feb 202420,7320,7320,7320,7320,12-
23 feb 202420,7920,7920,7920,7920,18-
22 feb 202420,7720,7720,7720,7720,16-
21 feb 202420,3220,3220,3220,3219,73-
20 feb 202420,3620,3620,3620,3619,77-
16 feb 202420,4820,4820,4820,4819,88-
15 feb 202420,6020,6020,6020,6020,00-
14 feb 202420,5220,5220,5220,5219,92-
13 feb 202420,3420,3420,3420,3419,75-
12 feb 202420,6020,6020,6020,6020,00-
09 feb 202420,6520,6520,6520,6520,05-
*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...