Italia markets close in 1 hour 16 minutes

Columbia Acorn Inst3 (CRBYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,67+0,09 (+0,72%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202412,6712,6712,6712,6712,67-
02 lug 202412,5812,5812,5812,5812,58-
01 lug 202412,5612,5612,5612,5612,56-
28 giu 202412,6512,6512,6512,6512,65-
27 giu 202412,6412,6412,6412,6412,64-
26 giu 202412,5412,5412,5412,5412,54-
25 giu 202412,5612,5612,5612,5612,56-
24 giu 202412,5912,5912,5912,5912,59-
21 giu 202412,6212,6212,6212,6212,62-
20 giu 202412,5012,5012,5012,5012,50-
18 giu 202412,5512,5512,5512,5512,55-
17 giu 202412,5212,5212,5212,5212,52-
14 giu 202412,4312,4312,4312,4312,43-
13 giu 202412,5912,5912,5912,5912,59-
12 giu 202412,6912,6912,6912,6912,69-
11 giu 202412,4912,4912,4912,4912,49-
10 giu 202412,5012,5012,5012,5012,50-
07 giu 202412,4512,4512,4512,4512,45-
06 giu 202412,5312,5312,5312,5312,53-
05 giu 202412,6812,6812,6812,6812,68-
04 giu 202412,4512,4512,4512,4512,45-
03 giu 202412,6512,6512,6512,6512,65-
31 mag 202412,7612,7612,7612,7612,76-
30 mag 202412,7612,7612,7612,7612,76-
29 mag 202412,7612,7612,7612,7612,76-
28 mag 202412,9312,9312,9312,9312,93-
24 mag 202413,0013,0013,0013,0013,00-
23 mag 202412,8612,8612,8612,8612,86-
22 mag 202413,0213,0213,0213,0213,02-
21 mag 202413,1213,1213,1213,1213,12-
20 mag 202413,1513,1513,1513,1513,15-
17 mag 202413,0713,0713,0713,0713,07-
16 mag 202413,1013,1013,1013,1013,10-
15 mag 202413,2413,2413,2413,2413,24-
14 mag 202413,0213,0213,0213,0213,02-
13 mag 202412,8612,8612,8612,8612,86-
10 mag 202412,9212,9212,9212,9212,92-
09 mag 202412,9212,9212,9212,9212,92-
08 mag 202412,8412,8412,8412,8412,84-
07 mag 202413,0113,0113,0113,0113,01-
06 mag 202413,0413,0413,0413,0413,04-
03 mag 202412,8012,8012,8012,8012,80-
02 mag 202412,7412,7412,7412,7412,74-
01 mag 202412,5712,5712,5712,5712,57-
30 apr 202412,5712,5712,5712,5712,57-
29 apr 202412,8112,8112,8112,8112,81-
26 apr 202412,7412,7412,7412,7412,74-
25 apr 202412,6112,6112,6112,6112,61-
24 apr 202412,6412,6412,6412,6412,64-
23 apr 202412,6212,6212,6212,6212,62-
22 apr 202412,3512,3512,3512,3512,35-
19 apr 202412,2512,2512,2512,2512,25-
18 apr 202412,3912,3912,3912,3912,39-
17 apr 202412,5112,5112,5112,5112,51-
16 apr 202412,6512,6512,6512,6512,65-
15 apr 202412,6712,6712,6712,6712,67-
12 apr 202412,9112,9112,9112,9112,91-
11 apr 202413,1713,1713,1713,1713,17-
10 apr 202413,1313,1313,1313,1313,13-
09 apr 202413,3513,3513,3513,3513,35-
08 apr 202413,2713,2713,2713,2713,27-
05 apr 202413,2213,2213,2213,2213,22-
04 apr 202413,0813,0813,0813,0813,08-
03 apr 202413,2113,2113,2113,2113,21-
02 apr 202413,1513,1513,1513,1513,15-
01 apr 202413,3713,3713,3713,3713,37-
28 mar 202413,4613,4613,4613,4613,46-
27 mar 202413,4113,4113,4113,4113,41-
26 mar 202413,2313,2313,2313,2313,23-
25 mar 202413,1913,1913,1913,1913,19-
22 mar 202413,2713,2713,2713,2713,27-
21 mar 202413,3413,3413,3413,3413,34-
20 mar 202413,2213,2213,2213,2213,22-
19 mar 202413,0713,0713,0713,0713,07-
18 mar 202412,9912,9912,9912,9912,99-
15 mar 202412,9912,9912,9912,9912,99-
14 mar 202412,9812,9812,9812,9812,98-
13 mar 202413,1313,1313,1313,1313,13-
12 mar 202413,0713,0713,0713,0713,07-
11 mar 202412,9812,9812,9812,9812,98-
08 mar 202413,1013,1013,1013,1013,10-
07 mar 202413,2313,2313,2313,2313,23-
06 mar 202413,0313,0313,0313,0313,03-
05 mar 202412,9112,9112,9112,9112,91-
04 mar 202413,1213,1213,1213,1213,12-
01 mar 202413,1013,1013,1013,1013,10-
29 feb 202412,9812,9812,9812,9812,98-
28 feb 202412,8912,8912,8912,8912,89-
27 feb 202412,9112,9112,9112,9112,91-
26 feb 202412,8512,8512,8512,8512,85-
23 feb 202412,8212,8212,8212,8212,82-
22 feb 202412,7812,7812,7812,7812,78-
21 feb 202412,5812,5812,5812,5812,58-
20 feb 202412,6812,6812,6812,6812,68-
16 feb 202412,8312,8312,8312,8312,83-
15 feb 202412,9012,9012,9012,9012,90-
14 feb 202412,7612,7612,7612,7612,76-
13 feb 202412,4212,4212,4212,4212,42-
12 feb 202412,7512,7512,7512,7512,75-
*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...