Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.532,61 +1.134,14 (+1,88%)
Columbia Small Cap Growth Inst3 (CSGYX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 16 mag 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 15 mag 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 14 mag 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 13 mag 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 10 mag 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 09 mag 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 08 mag 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 07 mag 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 06 mag 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 03 mag 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 02 mag 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 01 mag 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 30 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 29 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 26 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 25 apr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 24 apr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 23 apr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 22 apr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 19 apr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 18 apr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 17 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 16 apr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 15 apr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 12 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 11 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 10 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 09 apr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 08 apr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 05 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 04 apr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 03 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 02 apr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 01 apr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 28 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 27 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 26 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 25 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 22 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 21 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 20 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 19 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 18 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 15 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 14 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 13 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 12 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 11 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 08 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 07 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 06 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 05 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 04 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 01 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 29 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 28 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 27 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 26 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 23 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 22 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 21 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 20 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 16 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 15 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 14 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 13 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 12 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 09 feb 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 08 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 07 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 06 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 05 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 02 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 01 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 31 gen 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 30 gen 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 29 gen 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 26 gen 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 25 gen 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 24 gen 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 23 gen 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 22 gen 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 19 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 18 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 17 gen 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 16 gen 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 12 gen 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 11 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 10 gen 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 09 gen 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 08 gen 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 05 gen 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 04 gen 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 03 gen 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 02 gen 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 29 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 28 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 27 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 26 dic 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.