Italia markets closed

Columbia Select Large Cap Equity Inst3 (CLEYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,68-0,15 (-0,72%)
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 202420,6820,6820,6820,6820,68-
27 giu 202420,8320,8320,8320,8320,83-
26 giu 202420,7820,7820,7820,7820,78-
25 giu 202420,7520,7520,7520,7520,75-
24 giu 202420,6020,6020,6020,6020,60-
21 giu 202420,6820,6820,6820,6820,68-
20 giu 202420,6920,6920,6920,6920,69-
18 giu 202420,7720,7720,7720,7720,77-
17 giu 202420,7120,7120,7120,7120,71-
14 giu 202420,5820,5820,5820,5820,58-
14 giu 20240.055 Dividendo
14 giu 20240.605 Guadagno in conto di capitale
13 giu 202421,2221,2221,2221,2220,56-
12 giu 202421,2021,2021,2021,2020,54-
11 giu 202421,0221,0221,0221,0220,37-
10 giu 202420,9420,9420,9420,9420,29-
07 giu 202420,8220,8220,8220,8220,17-
06 giu 202420,8420,8420,8420,8420,19-
05 giu 202420,8420,8420,8420,8420,19-
04 giu 202420,5620,5620,5620,5619,92-
03 giu 202420,5120,5120,5120,5119,87-
31 mag 202420,4620,4620,4620,4619,82-
30 mag 202420,3320,3320,3320,3319,70-
29 mag 202420,4720,4720,4720,4719,83-
28 mag 202420,5920,5920,5920,5919,95-
24 mag 202420,4620,4620,4620,4619,82-
23 mag 202420,3220,3220,3220,3219,69-
22 mag 202420,4420,4420,4420,4419,80-
21 mag 202420,5120,5120,5120,5119,87-
20 mag 202420,4420,4420,4420,4419,80-
17 mag 202420,3920,3920,3920,3919,76-
16 mag 202420,3720,3720,3720,3719,74-
15 mag 202420,3720,3720,3720,3719,74-
14 mag 202420,1120,1120,1120,1119,48-
13 mag 202420,0220,0220,0220,0219,40-
10 mag 202420,0420,0420,0420,0419,42-
09 mag 202420,0320,0320,0320,0319,41-
08 mag 202419,9219,9219,9219,9219,30-
07 mag 202419,9419,9419,9419,9419,32-
06 mag 202419,8819,8819,8819,8819,26-
03 mag 202419,6819,6819,6819,6819,07-
02 mag 202419,5019,5019,5019,5018,89-
01 mag 202419,2819,2819,2819,2818,68-
30 apr 202419,3819,3819,3819,3818,78-
29 apr 202419,6619,6619,6619,6619,05-
26 apr 202419,6419,6419,6419,6419,03-
25 apr 202419,4219,4219,4219,4218,82-
24 apr 202419,5419,5419,5419,5418,93-
23 apr 202419,5319,5319,5319,5318,92-
22 apr 202419,3019,3019,3019,3018,70-
19 apr 202419,1119,1119,1119,1118,52-
18 apr 202419,3119,3119,3119,3118,71-
17 apr 202419,3519,3519,3519,3518,75-
16 apr 202419,4819,4819,4819,4818,87-
15 apr 202419,4919,4919,4919,4918,88-
12 apr 202419,7319,7319,7319,7319,12-
11 apr 202419,9919,9919,9919,9919,37-
10 apr 202419,8319,8319,8319,8319,21-
09 apr 202419,9719,9719,9719,9719,35-
08 apr 202419,9519,9519,9519,9519,33-
05 apr 202419,9619,9619,9619,9619,34-
04 apr 202419,7119,7119,7119,7119,10-
03 apr 202419,9419,9419,9419,9419,32-
02 apr 202419,9119,9119,9119,9119,29-
01 apr 202420,0420,0420,0420,0419,42-
28 mar 202420,0820,0820,0820,0819,46-
27 mar 202420,0720,0720,0720,0719,45-
26 mar 202419,9019,9019,9019,9019,28-
25 mar 202419,9519,9519,9519,9519,33-
22 mar 202420,0320,0320,0320,0319,41-
21 mar 202420,0720,0720,0720,0719,45-
20 mar 202420,0220,0220,0220,0219,40-
19 mar 202419,8619,8619,8619,8619,24-
18 mar 202419,7619,7619,7619,7619,15-
15 mar 202419,6019,6019,6019,6018,99-
14 mar 202419,7719,7719,7719,7719,16-
13 mar 202419,7919,7919,7919,7919,17-
12 mar 202419,8319,8319,8319,8319,21-
11 mar 202419,5719,5719,5719,5718,96-
08 mar 202419,6519,6519,6519,6519,04-
07 mar 202419,7619,7619,7619,7619,15-
06 mar 202419,5419,5419,5419,5418,93-
05 mar 202419,4219,4219,4219,4218,82-
04 mar 202419,6319,6319,6319,6319,02-
01 mar 202419,6719,6719,6719,6719,06-
29 feb 202419,5219,5219,5219,5218,91-
28 feb 202419,4319,4319,4319,4318,83-
27 feb 202419,5019,5019,5019,5018,89-
26 feb 202419,4919,4919,4919,4918,88-
23 feb 202419,5419,5419,5419,5418,93-
22 feb 202419,5219,5219,5219,5218,91-
21 feb 202419,1019,1019,1019,1018,51-
20 feb 202419,1319,1319,1319,1318,54-
16 feb 202419,2519,2519,2519,2518,65-
15 feb 202419,3619,3619,3619,3618,76-
14 feb 202419,2919,2919,2919,2918,69-
13 feb 202419,1119,1119,1119,1118,52-
12 feb 202419,3619,3619,3619,3618,76-
09 feb 202419,4119,4119,4119,4118,81-
08 feb 202419,3219,3219,3219,3218,72-
*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...