Italia markets close in 2 hours 58 minutes

Columbia Multi Strat Alts R (CRRLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,01+0,02 (+0,07%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024------
08 mag 2024------
07 mag 2024------
06 mag 2024------
03 mag 2024------
02 mag 2024------
01 mag 2024------
30 apr 2024------
29 apr 2024------
26 apr 2024------
25 apr 2024------
24 apr 2024------
23 apr 2024------
22 apr 2024------
19 apr 202429,0129,0129,0129,0129,01-
18 apr 202428,9928,9928,9928,9928,99-
17 apr 202428,9128,9128,9128,9128,91-
16 apr 202428,9228,9228,9228,9228,92-
15 apr 202429,0729,0729,0729,0729,07-
12 apr 202429,0829,0829,0829,0829,08-
11 apr 202429,1429,1429,1429,1429,14-
10 apr 202429,2429,2429,2429,2429,24-
09 apr 202429,2429,2429,2429,2429,24-
08 apr 202429,2629,2629,2629,2629,26-
05 apr 202429,2429,2429,2429,2429,24-
04 apr 202429,2529,2529,2529,2529,25-
03 apr 202429,2329,2329,2329,2329,23-
02 apr 202429,2829,2829,2829,2829,28-
01 apr 202429,2329,2329,2329,2329,23-
28 mar 202429,2429,2429,2429,2429,24-
27 mar 202429,3129,3129,3129,3129,31-
26 mar 202429,2629,2629,2629,2629,26-
25 mar 202429,2629,2629,2629,2629,26-
22 mar 202429,1429,1429,1429,1429,14-
21 mar 202429,0629,0629,0629,0629,06-
20 mar 202429,0229,0229,0229,0229,02-
19 mar 202428,9328,9328,9328,9328,93-
18 mar 202428,9028,9028,9028,9028,90-
15 mar 202428,7428,7428,7428,7428,74-
14 mar 202428,7328,7328,7328,7328,73-
13 mar 202428,7628,7628,7628,7628,76-
12 mar 202428,7128,7128,7128,7128,71-
11 mar 202428,7028,7028,7028,7028,70-
08 mar 202428,6728,6728,6728,6728,67-
07 mar 202428,7128,7128,7128,7128,71-
06 mar 202428,7328,7328,7328,7328,73-
05 mar 202428,6628,6628,6628,6628,66-
04 mar 202428,6228,6228,6228,6228,62-
01 mar 202428,6528,6528,6528,6528,65-
29 feb 202428,5728,5728,5728,5728,57-
28 feb 202428,5028,5028,5028,5028,50-
27 feb 202428,6028,6028,6028,6028,60-
26 feb 202428,6428,6428,6428,6428,64-
23 feb 202428,5228,5228,5228,5228,52-
22 feb 202428,4128,4128,4128,4128,41-
21 feb 202428,2928,2928,2928,2928,29-
20 feb 202428,3328,3328,3328,3328,33-
16 feb 202428,3528,3528,3528,3528,35-
15 feb 202428,4528,4528,4528,4528,45-
14 feb 202428,3828,3828,3828,3828,38-
13 feb 202428,4328,4328,4328,4328,43-
12 feb 202428,4028,4028,4028,4028,40-
09 feb 202428,3928,3928,3928,3928,39-
08 feb 202428,3228,3228,3228,3228,32-
07 feb 202428,1828,1828,1828,1828,18-
06 feb 202428,1528,1528,1528,1528,15-
05 feb 202428,0628,0628,0628,0628,06-
02 feb 202428,0628,0628,0628,0628,06-
01 feb 202428,1028,1028,1028,1028,10-
31 gen 202427,9927,9927,9927,9927,99-
30 gen 202427,9027,9027,9027,9027,90-
29 gen 202427,8927,8927,8927,8927,89-
26 gen 202427,7927,7927,7927,7927,79-
25 gen 202427,7627,7627,7627,7627,76-
24 gen 202427,6527,6527,6527,6527,65-
23 gen 202427,8227,8227,8227,8227,82-
22 gen 202427,8727,8727,8727,8727,87-
19 gen 202427,7927,7927,7927,7927,79-
18 gen 202427,6927,6927,6927,6927,69-
17 gen 202427,6927,6927,6927,6927,69-
16 gen 202427,6727,6727,6727,6727,67-
12 gen 202427,7827,7827,7827,7827,78-
11 gen 202427,7027,7027,7027,7027,70-
10 gen 202427,5227,5227,5227,5227,52-
09 gen 202427,3827,3827,3827,3827,38-
08 gen 202427,4127,4127,4127,4127,41-
05 gen 202427,3727,3727,3727,3727,37-
04 gen 202427,3527,3527,3527,3527,35-
03 gen 202427,3827,3827,3827,3827,38-
02 gen 202427,4127,4127,4127,4127,41-
29 dic 202327,4727,4727,4727,4727,47-
28 dic 202327,4827,4827,4827,4827,48-
27 dic 202327,5527,5527,5527,5527,55-
26 dic 202327,5027,5027,5027,5027,50-
22 dic 202327,4427,4427,4427,4427,44-
21 dic 202327,4127,4127,4127,4127,41-
20 dic 202327,4427,4427,4427,4427,44-
19 dic 202327,3927,3927,3927,3927,39-
18 dic 202327,4127,4127,4127,4127,41-
18 dic 20230.7847 Dividendo
*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...