Italia markets open in 4 hours 54 minutes

Columbia Small Cap Growth Inst2 (CSCRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,43+0,07 (+0,28%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024------
24 giu 202425,3625,3625,3625,3625,36-
21 giu 202425,3525,3525,3525,3525,35-
20 giu 202425,3025,3025,3025,3025,30-
18 giu 202425,5525,5525,5525,5525,55-
17 giu 202425,5525,5525,5525,5525,55-
14 giu 202425,3225,3225,3225,3225,32-
13 giu 202425,6525,6525,6525,6525,65-
12 giu 202425,9525,9525,9525,9525,95-
11 giu 202425,4625,4625,4625,4625,46-
10 giu 202425,6125,6125,6125,6125,61-
07 giu 202425,4325,4325,4325,4325,43-
06 giu 202425,6825,6825,6825,6825,68-
05 giu 202425,9725,9725,9725,9725,97-
04 giu 202425,3425,3425,3425,3425,34-
03 giu 202425,8525,8525,8525,8525,85-
31 mag 202426,0726,0726,0726,0726,07-
30 mag 202425,9925,9925,9925,9925,99-
29 mag 202425,9325,9325,9325,9325,93-
28 mag 202426,2726,2726,2726,2726,27-
24 mag 202426,3326,3326,3326,3326,33-
23 mag 202425,9025,9025,9025,9025,90-
22 mag 202426,2626,2626,2626,2626,26-
21 mag 202426,4126,4126,4126,4126,41-
20 mag 202426,5126,5126,5126,5126,51-
17 mag 202426,3726,3726,3726,3726,37-
16 mag 202426,4626,4626,4626,4626,46-
15 mag 202426,7326,7326,7326,7326,73-
14 mag 202426,2326,2326,2326,2326,23-
13 mag 202425,9225,9225,9225,9225,92-
10 mag 202426,1126,1126,1126,1126,11-
09 mag 202425,9325,9325,9325,9325,93-
08 mag 202425,7425,7425,7425,7425,74-
07 mag 202425,8425,8425,8425,8425,84-
06 mag 202425,8925,8925,8925,8925,89-
03 mag 202425,6625,6625,6625,6625,66-
02 mag 202425,3125,3125,3125,3125,31-
01 mag 202424,8124,8124,8124,8124,81-
30 apr 202424,8424,8424,8424,8424,84-
29 apr 202425,3025,3025,3025,3025,30-
26 apr 202425,0825,0825,0825,0825,08-
25 apr 202424,8524,8524,8524,8524,85-
24 apr 202424,8724,8724,8724,8724,87-
23 apr 202425,0025,0025,0025,0025,00-
22 apr 202424,4324,4324,4324,4324,43-
19 apr 202424,1824,1824,1824,1824,18-
18 apr 202424,4724,4724,4724,4724,47-
17 apr 202424,7124,7124,7124,7124,71-
16 apr 202425,0825,0825,0825,0825,08-
15 apr 202425,0925,0925,0925,0925,09-
12 apr 202425,5225,5225,5225,5225,52-
11 apr 202426,0526,0526,0526,0526,05-
10 apr 202425,8925,8925,8925,8925,89-
09 apr 202426,2426,2426,2426,2426,24-
08 apr 202426,2326,2326,2326,2326,23-
05 apr 202426,1326,1326,1326,1326,13-
04 apr 202425,7925,7925,7925,7925,79-
03 apr 202426,1326,1326,1326,1326,13-
02 apr 202425,8825,8825,8825,8825,88-
01 apr 202426,3526,3526,3526,3526,35-
28 mar 202426,5626,5626,5626,5626,56-
27 mar 202426,4826,4826,4826,4826,48-
26 mar 202426,1426,1426,1426,1426,14-
25 mar 202426,2026,2026,2026,2026,20-
22 mar 202426,3026,3026,3026,3026,30-
21 mar 202426,4626,4626,4626,4626,46-
20 mar 202426,1326,1326,1326,1326,13-
19 mar 202425,7025,7025,7025,7025,70-
18 mar 202425,4525,4525,4525,4525,45-
15 mar 202425,5125,5125,5125,5125,51-
14 mar 202425,4425,4425,4425,4425,44-
13 mar 202425,8125,8125,8125,8125,81-
12 mar 202425,7525,7525,7525,7525,75-
11 mar 202425,5325,5325,5325,5325,53-
08 mar 202425,8125,8125,8125,8125,81-
07 mar 202426,0126,0126,0126,0126,01-
06 mar 202425,7125,7125,7125,7125,71-
05 mar 202425,4225,4225,4225,4225,42-
04 mar 202425,9325,9325,9325,9325,93-
01 mar 202425,8825,8825,8825,8825,88-
29 feb 202425,5725,5725,5725,5725,57-
28 feb 202425,2925,2925,2925,2925,29-
27 feb 202425,2925,2925,2925,2925,29-
26 feb 202425,0025,0025,0025,0025,00-
23 feb 202424,8224,8224,8224,8224,82-
22 feb 202424,7424,7424,7424,7424,74-
21 feb 202424,3024,3024,3024,3024,30-
20 feb 202424,5324,5324,5324,5324,53-
16 feb 202424,8324,8324,8324,8324,83-
15 feb 202424,9124,9124,9124,9124,91-
14 feb 202424,5824,5824,5824,5824,58-
13 feb 202423,9623,9623,9623,9623,96-
12 feb 202424,6424,6424,6424,6424,64-
09 feb 202424,5024,5024,5024,5024,50-
08 feb 202424,1524,1524,1524,1524,15-
07 feb 202423,7723,7723,7723,7723,77-
06 feb 202423,5423,5423,5423,5423,54-
05 feb 202423,3023,3023,3023,3023,30-
02 feb 202423,5323,5323,5323,5323,53-
01 feb 202423,4423,4423,4423,4423,44-
*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...