Italia markets close in 3 hours 13 minutes

Columbia Small Cap Value II Adv (CLURX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,34-0,01 (-0,07%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202415,3415,3415,3415,3415,34-
17 giu 202415,3515,3515,3515,3515,35-
14 giu 202415,1915,1915,1915,1915,19-
13 giu 202417,6017,6017,6017,6017,60-
12 giu 202417,8217,8217,8217,8217,82-
11 giu 202417,5717,5717,5717,5717,57-
10 giu 202417,6617,6617,6617,6617,66-
07 giu 202417,6817,6817,6817,6817,68-
06 giu 202417,8217,8217,8217,8217,82-
05 giu 202417,9117,9117,9117,9117,91-
04 giu 202417,7617,7617,7617,7617,76-
03 giu 202418,0018,0018,0018,0018,00-
31 mag 202418,1518,1518,1518,1518,15-
30 mag 202417,9317,9317,9317,9317,93-
29 mag 202417,7417,7417,7417,7417,74-
28 mag 202417,9417,9417,9417,9417,94-
24 mag 202417,9317,9317,9317,9317,93-
23 mag 202417,7817,7817,7817,7817,78-
22 mag 202418,0118,0118,0118,0118,01-
21 mag 202418,1718,1718,1718,1718,17-
20 mag 202418,1518,1518,1518,1518,15-
17 mag 202418,2118,2118,2118,2118,21-
16 mag 202418,2218,2218,2218,2218,22-
15 mag 202418,2818,2818,2818,2818,28-
14 mag 202418,1318,1318,1318,1318,13-
13 mag 202417,9617,9617,9617,9617,96-
10 mag 202417,9917,9917,9917,9917,99-
09 mag 202418,0918,0918,0918,0918,09-
08 mag 202417,9317,9317,9317,9317,93-
07 mag 202417,9817,9817,9817,9817,98-
06 mag 202417,9417,9417,9417,9417,94-
03 mag 202417,7817,7817,7817,7817,78-
02 mag 202417,6317,6317,6317,6317,63-
01 mag 202417,4017,4017,4017,4017,40-
30 apr 202417,3417,3417,3417,3417,34-
29 apr 202417,6917,6917,6917,6917,69-
26 apr 202417,6217,6217,6217,6217,62-
25 apr 202417,5117,5117,5117,5117,51-
24 apr 202417,5817,5817,5817,5817,58-
23 apr 202417,5917,5917,5917,5917,59-
22 apr 202417,2917,2917,2917,2917,29-
19 apr 202417,0817,0817,0817,0817,08-
18 apr 202416,9316,9316,9316,9316,93-
17 apr 202416,9616,9616,9616,9616,96-
16 apr 202417,0917,0917,0917,0917,09-
15 apr 202417,1717,1717,1717,1717,17-
12 apr 202417,3117,3117,3117,3117,31-
11 apr 202417,5817,5817,5817,5817,58-
10 apr 202417,5017,5017,5017,5017,50-
09 apr 202417,9417,9417,9417,9417,94-
08 apr 202417,9117,9117,9117,9117,91-
05 apr 202417,8317,8317,8317,8317,83-
04 apr 202417,7317,7317,7317,7317,73-
03 apr 202417,9017,9017,9017,9017,90-
02 apr 202417,7717,7717,7717,7717,77-
01 apr 202418,0218,0218,0218,0218,02-
28 mar 202418,1718,1718,1718,1718,17-
27 mar 202418,0218,0218,0218,0218,02-
26 mar 202417,6917,6917,6917,6917,69-
25 mar 202417,7217,7217,7217,7217,72-
22 mar 202417,7017,7017,7017,7017,70-
21 mar 202417,8917,8917,8917,8917,89-
20 mar 202417,6917,6917,6917,6917,69-
19 mar 202417,3517,3517,3517,3517,35-
18 mar 202417,1817,1817,1817,1817,18-
15 mar 202417,2617,2617,2617,2617,26-
14 mar 202417,2017,2017,2017,2017,20-
13 mar 202417,4817,4817,4817,4817,48-
12 mar 202417,4017,4017,4017,4017,40-
11 mar 202417,4317,4317,4317,4317,43-
08 mar 202417,4917,4917,4917,4917,49-
07 mar 202417,5517,5517,5517,5517,55-
06 mar 202417,4017,4017,4017,4017,40-
05 mar 202417,3817,3817,3817,3817,38-
04 mar 202417,4017,4017,4017,4017,40-
01 mar 202417,4317,4317,4317,4317,43-
29 feb 202417,3317,3317,3317,3317,33-
28 feb 202417,1417,1417,1417,1417,14-
27 feb 202417,2417,2417,2417,2417,24-
26 feb 202417,1317,1317,1317,1317,13-
23 feb 202417,1917,1917,1917,1917,19-
22 feb 202417,1117,1117,1117,1117,11-
21 feb 202417,0417,0417,0417,0417,04-
20 feb 202417,0017,0017,0017,0017,00-
16 feb 202417,1917,1917,1917,1917,19-
15 feb 202417,3217,3217,3217,3217,32-
14 feb 202416,9216,9216,9216,9216,92-
13 feb 202416,6016,6016,6016,6016,60-
12 feb 202417,1917,1917,1917,1917,19-
09 feb 202416,9616,9616,9616,9616,96-
08 feb 202416,7416,7416,7416,7416,74-
07 feb 202416,5916,5916,5916,5916,59-
06 feb 202416,5916,5916,5916,5916,59-
05 feb 202416,4616,4616,4616,4616,46-
02 feb 202416,6716,6716,6716,6716,67-
01 feb 202416,7316,7316,7316,7316,73-
31 gen 202416,6216,6216,6216,6216,62-
30 gen 202417,1517,1517,1517,1517,15-
29 gen 202417,2117,2117,2117,2117,21-
26 gen 202417,0317,0317,0317,0317,03-
*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...