Italia markets open in 3 hours 2 minutes

Columbia Large Cap Index Inst2 (CLXRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,66+0,59 (+1,03%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202457,6657,6657,6657,6657,66-
03 mag 202457,0757,0757,0757,0757,07-
02 mag 202456,3656,3656,3656,3656,36-
01 mag 202455,8555,8555,8555,8555,85-
30 apr 202456,0456,0456,0456,0456,04-
29 apr 202456,9456,9456,9456,9456,94-
26 apr 202456,7556,7556,7556,7556,75-
25 apr 202456,1856,1856,1856,1856,18-
24 apr 202456,4456,4456,4456,4456,44-
23 apr 202456,4356,4356,4356,4356,43-
22 apr 202455,7655,7655,7655,7655,76-
19 apr 202455,2855,2855,2855,2855,28-
18 apr 202455,7655,7655,7655,7655,76-
17 apr 202455,8855,8855,8855,8855,88-
16 apr 202456,2156,2156,2156,2156,21-
15 apr 202456,3256,3256,3256,3256,32-
12 apr 202457,0157,0157,0157,0157,01-
11 apr 202457,8557,8557,8557,8557,85-
10 apr 202457,4257,4257,4257,4257,42-
09 apr 202457,9757,9757,9757,9757,97-
08 apr 202457,8757,8757,8757,8757,87-
05 apr 202457,8957,8957,8957,8957,89-
04 apr 202457,2657,2657,2657,2657,26-
03 apr 202457,9757,9757,9757,9757,97-
02 apr 202457,9057,9057,9057,9057,90-
01 apr 202458,3258,3258,3258,3258,32-
28 mar 202458,4458,4458,4458,4458,44-
27 mar 202458,3858,3858,3858,3858,38-
26 mar 202457,8757,8757,8757,8757,87-
25 mar 202458,0358,0358,0358,0358,03-
22 mar 202458,2158,2158,2158,2158,21-
21 mar 202458,2958,2958,2958,2958,29-
20 mar 202458,1058,1058,1058,1058,10-
19 mar 202457,5857,5857,5857,5857,58-
18 mar 202457,2657,2657,2657,2657,26-
15 mar 202456,9056,9056,9056,9056,90-
14 mar 202457,2757,2757,2757,2757,27-
13 mar 202457,4257,4257,4257,4257,42-
12 mar 202457,5357,5357,5357,5357,53-
11 mar 202456,8956,8956,8956,8956,89-
08 mar 202456,9556,9556,9556,9556,95-
07 mar 202457,3257,3257,3257,3257,32-
06 mar 202456,7356,7356,7356,7356,73-
05 mar 202456,4456,4456,4456,4456,44-
04 mar 202457,0257,0257,0257,0257,02-
01 mar 202457,0957,0957,0957,0957,09-
29 feb 202456,6356,6356,6356,6356,63-
28 feb 202456,3256,3256,3256,3256,32-
27 feb 202456,4156,4156,4156,4156,41-
26 feb 202456,3156,3156,3156,3156,31-
23 feb 202456,5356,5356,5356,5356,53-
22 feb 202456,5156,5156,5156,5156,51-
21 feb 202455,3455,3455,3455,3455,34-
20 feb 202455,2655,2655,2655,2655,26-
16 feb 202455,6055,6055,6055,6055,60-
15 feb 202455,8655,8655,8655,8655,86-
14 feb 202455,5255,5255,5255,5255,52-
13 feb 202454,9854,9854,9854,9854,98-
12 feb 202455,7455,7455,7455,7455,74-
09 feb 202455,7955,7955,7955,7955,79-
08 feb 202455,4755,4755,4755,4755,47-
07 feb 202455,4355,4355,4355,4355,43-
06 feb 202454,9854,9854,9854,9854,98-
05 feb 202454,8554,8554,8554,8554,85-
02 feb 202455,0355,0355,0355,0355,03-
01 feb 202454,4454,4454,4454,4454,44-
31 gen 202453,7753,7753,7753,7753,77-
30 gen 202454,6554,6554,6554,6554,65-
29 gen 202454,6854,6854,6854,6854,68-
26 gen 202454,2654,2654,2654,2654,26-
25 gen 202454,3054,3054,3054,3054,30-
24 gen 202454,0154,0154,0154,0154,01-
23 gen 202453,9753,9753,9753,9753,97-
22 gen 202453,8153,8153,8153,8153,81-
19 gen 202453,6953,6953,6953,6953,69-
18 gen 202453,0453,0453,0453,0453,04-
17 gen 202452,5752,5752,5752,5752,57-
16 gen 202452,8752,8752,8752,8752,87-
12 gen 202453,0653,0653,0653,0653,06-
11 gen 202453,0253,0253,0253,0253,02-
10 gen 202453,0653,0653,0653,0653,06-
09 gen 202452,7652,7652,7652,7652,76-
08 gen 202452,8352,8352,8352,8352,83-
05 gen 202452,0952,0952,0952,0952,09-
04 gen 202452,0052,0052,0052,0052,00-
03 gen 202452,1752,1752,1752,1752,17-
02 gen 202452,5952,5952,5952,5952,59-
29 dic 202352,8952,8952,8952,8952,89-
28 dic 202353,0453,0453,0453,0453,04-
27 dic 202353,0153,0153,0153,0153,01-
26 dic 202352,9352,9352,9352,9352,93-
22 dic 202352,7152,7152,7152,7152,71-
21 dic 202352,6252,6252,6252,6252,62-
20 dic 202352,0952,0952,0952,0952,09-
19 dic 202352,8652,8652,8652,8652,86-
18 dic 202352,5452,5452,5452,5452,54-
15 dic 202352,3152,3152,3152,3152,31-
14 dic 202352,3152,3152,3152,3152,31-
13 dic 202352,1652,1652,1652,1652,16-
12 dic 202351,4551,4551,4551,4551,45-
*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...