Italia markets close in 53 minutes

Columbia Capital Allocation Agrsv Inst3 (CPDIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,56+0,01 (+0,08%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2024------
06 giu 202412,5612,5612,5612,5612,56-
05 giu 202412,5512,5512,5512,5512,55-
04 giu 202412,4212,4212,4212,4212,42-
03 giu 202412,4412,4412,4412,4412,44-
31 mag 202412,3912,3912,3912,3912,39-
30 mag 202412,3212,3212,3212,3212,32-
29 mag 202412,3512,3512,3512,3512,35-
28 mag 202412,4612,4612,4612,4612,46-
24 mag 202412,4312,4312,4312,4312,43-
23 mag 202412,3412,3412,3412,3412,34-
22 mag 202412,4112,4112,4112,4112,41-
21 mag 202412,4712,4712,4712,4712,47-
20 mag 202412,4612,4612,4612,4612,46-
17 mag 202412,4512,4512,4512,4512,45-
16 mag 202412,4212,4212,4212,4212,42-
15 mag 202412,4512,4512,4512,4512,45-
14 mag 202412,3112,3112,3112,3112,31-
13 mag 202412,2512,2512,2512,2512,25-
10 mag 202412,2512,2512,2512,2512,25-
09 mag 202412,2512,2512,2512,2512,25-
08 mag 202412,1812,1812,1812,1812,18-
07 mag 202412,2012,2012,2012,2012,20-
06 mag 202412,1912,1912,1912,1912,19-
03 mag 202412,1012,1012,1012,1012,10-
02 mag 202411,9911,9911,9911,9911,99-
01 mag 202411,8511,8511,8511,8511,85-
30 apr 202411,8611,8611,8611,8611,86-
29 apr 202412,0112,0112,0112,0112,01-
26 apr 202411,9711,9711,9711,9711,97-
25 apr 202411,8611,8611,8611,8611,86-
24 apr 202411,9311,9311,9311,9311,93-
23 apr 202411,9211,9211,9211,9211,92-
22 apr 202411,7911,7911,7911,7911,79-
19 apr 202411,6911,6911,6911,6911,69-
18 apr 202411,7711,7711,7711,7711,77-
17 apr 202411,7911,7911,7911,7911,79-
16 apr 202411,8411,8411,8411,8411,84-
15 apr 202411,8911,8911,8911,8911,89-
12 apr 202412,0212,0212,0212,0212,02-
11 apr 202412,1812,1812,1812,1812,18-
10 apr 202412,1112,1112,1112,1112,11-
09 apr 202412,2312,2312,2312,2312,23-
08 apr 202412,2112,2112,2112,2112,21-
05 apr 202412,2012,2012,2012,2012,20-
04 apr 202412,1012,1012,1012,1012,10-
03 apr 202412,2112,2112,2112,2112,21-
02 apr 202412,1712,1712,1712,1712,17-
01 apr 202412,2312,2312,2312,2312,23-
28 mar 202412,2612,2612,2612,2612,26-
27 mar 202412,2612,2612,2612,2612,26-
26 mar 202412,1812,1812,1812,1812,18-
25 mar 202412,1912,1912,1912,1912,19-
22 mar 202412,2312,2312,2312,2312,23-
21 mar 202412,2512,2512,2512,2512,25-
20 mar 202412,2212,2212,2212,2212,22-
19 mar 202412,1112,1112,1112,1112,11-
18 mar 202412,0712,0712,0712,0712,07-
15 mar 202412,0112,0112,0112,0112,01-
14 mar 202412,0812,0812,0812,0812,08-
13 mar 202412,1212,1212,1212,1212,12-
12 mar 202412,1412,1412,1412,1412,14-
11 mar 202412,0412,0412,0412,0412,04-
08 mar 202412,0612,0612,0612,0612,06-
07 mar 202412,1112,1112,1112,1112,11-
06 mar 202412,0112,0112,0112,0112,01-
05 mar 202411,9311,9311,9311,9311,93-
04 mar 202412,0112,0112,0112,0112,01-
01 mar 202412,0212,0212,0212,0212,02-
29 feb 202411,9311,9311,9311,9311,93-
28 feb 202411,8811,8811,8811,8811,88-
27 feb 202411,9311,9311,9311,9311,93-
26 feb 202411,9111,9111,9111,9111,91-
23 feb 202411,9511,9511,9511,9511,95-
22 feb 202411,9411,9411,9411,9411,94-
21 feb 202411,7511,7511,7511,7511,75-
20 feb 202411,7611,7611,7611,7611,76-
16 feb 202411,7911,7911,7911,7911,79-
15 feb 202411,8311,8311,8311,8311,83-
14 feb 202411,7811,7811,7811,7811,78-
13 feb 202411,6711,6711,6711,6711,67-
12 feb 202411,8211,8211,8211,8211,82-
09 feb 202411,8211,8211,8211,8211,82-
08 feb 202411,7711,7711,7711,7711,77-
07 feb 202411,7811,7811,7811,7811,78-
06 feb 202411,7111,7111,7111,7111,71-
05 feb 202411,6611,6611,6611,6611,66-
02 feb 202411,7011,7011,7011,7011,70-
01 feb 202411,6711,6711,6711,6711,67-
31 gen 202411,5311,5311,5311,5311,53-
30 gen 202411,6711,6711,6711,6711,67-
29 gen 202411,6811,6811,6811,6811,68-
26 gen 202411,6011,6011,6011,6011,60-
25 gen 202411,6111,6111,6111,6111,61-
24 gen 202411,5611,5611,5611,5611,56-
23 gen 202411,5511,5511,5511,5511,55-
22 gen 202411,5311,5311,5311,5311,53-
19 gen 202411,5011,5011,5011,5011,50-
18 gen 202411,4111,4111,4111,4111,41-
17 gen 202411,3311,3311,3311,3311,33-
*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...