Italia markets open in 7 hours 14 minutes

Columbia Sportswear Company (COLM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,78+0,79 (+1,00%)
Alla chiusura: 04:00PM EDT
79,78 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202479,0580,2678,8879,7879,78546.385
23 apr 202476,9079,2476,6178,9978,99571.000
22 apr 202476,8978,3876,5777,1477,14517.200
19 apr 202475,2876,8275,2876,5576,55696.200
18 apr 202475,5775,6674,9575,5475,54340.600
17 apr 202475,6375,8374,8275,0075,00326.800
16 apr 202473,9575,2373,0474,9974,99531.100
15 apr 202475,4475,6073,9174,2174,21689.500
12 apr 202474,6975,0874,2974,8074,80490.400
11 apr 202475,8876,1174,8775,4475,44343.500
10 apr 202475,4275,7774,8775,2875,28361.600
09 apr 202476,7777,0275,9676,9176,91385.200
08 apr 202475,8476,8375,4776,3876,38436.900
05 apr 202474,9076,0974,8675,4775,47560.800
04 apr 202477,4677,5374,9575,2375,23444.900
03 apr 202477,6977,7775,9176,4176,41400.600
02 apr 202479,8479,8476,5777,7277,72448.700
01 apr 202481,2281,3280,2881,0481,04483.100
28 mar 202479,8781,3179,7381,1881,18479.500
27 mar 202479,4080,4279,2579,6279,62635.800
26 mar 202478,6879,2378,4478,9278,92595.100
25 mar 202477,4778,9077,4778,0678,06411.200
22 mar 202477,9978,0776,9177,5377,53387.100
21 mar 202478,1779,0577,6978,7578,75313.100
20 mar 202477,5178,1877,1977,9777,97307.400
19 mar 202476,8377,8776,8377,3377,33326.800
18 mar 202479,2379,3676,4876,8376,83561.600
15 mar 202479,2980,4479,2979,7379,732.392.200
14 mar 202480,5380,5379,1679,5279,52485.800
13 mar 202480,2680,8579,9680,3280,32427.900
12 mar 202479,9480,2979,1780,1080,10445.100
11 mar 202480,5480,9179,7379,8079,80429.100
08 mar 202481,1881,4280,6680,6980,69361.100
07 mar 202480,3980,9480,1280,6880,68251.400
07 mar 20240.3 Dividendo
06 mar 202480,4280,6379,8280,4180,11457.300
05 mar 202479,7880,7279,2479,8579,55291.700
04 mar 202481,1381,1379,8779,9779,67380.800
01 mar 202482,4982,4981,1081,2080,90342.800
29 feb 202482,0882,8981,7582,6982,38411.400
28 feb 202480,7282,1080,3381,6981,39403.500
27 feb 202481,8382,0281,1581,6581,35464.800
26 feb 202482,3482,4080,7581,0780,77431.800
23 feb 202482,2283,1581,7882,7382,42500.300
22 feb 202481,6782,3581,3181,9581,64312.200
21 feb 202480,0281,5179,9081,5081,20394.800
20 feb 202480,5881,2480,0180,0379,73505.200
16 feb 202480,7881,6780,5081,0980,79572.400
15 feb 202481,7682,3781,5781,7381,43311.000
14 feb 202480,8881,6079,8181,4981,19373.800
13 feb 202479,5780,8378,8380,1579,85506.200
12 feb 202480,3881,6780,3881,2580,95534.800
09 feb 202478,5480,3378,5080,0579,75668.100
08 feb 202477,6578,5876,5378,0777,78779.100
07 feb 202477,5578,1576,5477,1576,86447.900
06 feb 202477,4978,2976,9477,5877,29733.200
05 feb 202480,6880,6876,7677,5877,29852.100
02 feb 202473,9681,5773,5181,3681,062.018.900
01 feb 202479,5882,2579,2082,0781,76854.100
31 gen 202481,1381,5679,2579,2678,96597.700
30 gen 202481,2381,7780,9081,3981,09457.200
29 gen 202480,3281,3379,7781,2480,94434.800
26 gen 202478,4980,8378,1580,4780,17751.800
25 gen 202479,2780,0378,1778,3978,10458.500
24 gen 202479,8780,2778,7878,8378,54297.200
23 gen 202479,9580,6678,8479,5579,25301.100
22 gen 202478,6079,3678,2879,3579,05276.900
19 gen 202477,7978,4176,8478,4078,11263.100
18 gen 202477,4977,7476,1877,5077,21366.800
17 gen 202476,8377,2876,0376,9976,70363.600
16 gen 202476,6977,7075,7277,6777,38438.200
12 gen 202478,0778,7777,0477,3977,10296.200
11 gen 202477,4577,9176,8877,5777,28259.600
10 gen 202477,5977,9476,6677,7977,50327.300
09 gen 202476,3577,8175,9177,5177,22324.400
08 gen 202475,3976,9975,1476,7576,46364.800
05 gen 202475,0076,5973,6275,3775,09744.600
04 gen 202476,3776,9775,7176,8976,60344.700
03 gen 202478,4778,4776,6676,7076,41304.300
02 gen 202479,3979,7578,4579,3279,02463.200
29 dic 202380,3280,7979,4579,5479,24252.600
28 dic 202380,0080,5479,9080,4480,14269.200
27 dic 202380,9181,0480,2480,3680,06250.300
26 dic 202380,4981,3479,7580,8080,50330.000
22 dic 202380,0080,9779,3880,1979,89412.800
21 dic 202381,6982,3081,3281,9981,68238.500
20 dic 202383,0383,1181,3081,3081,00271.100
19 dic 202381,9282,9781,9282,9682,65373.400
18 dic 202381,5981,7780,9381,6881,38219.600
15 dic 202382,5083,3481,2181,5181,21509.200
14 dic 202382,0083,2481,7982,3982,08376.000
13 dic 202379,2581,5879,1681,5081,20321.200
12 dic 202380,9580,9579,2279,6079,30309.700
11 dic 202380,1281,1980,1280,9080,60250.500
08 dic 202379,9880,8279,6680,1379,83253.900
07 dic 202380,3681,0379,8280,0279,72432.500
06 dic 202379,9281,0779,8080,4480,14264.400
05 dic 202380,7280,8779,4379,5379,23380.300
04 dic 202379,4581,8079,4581,2180,91358.200
01 dic 202378,1279,8077,6279,7779,47334.200
*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...