Italia markets close in 5 hours 10 minutes

Columbia Small Cap Value I A (CSMIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,77-0,86 (-1,97%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
25 lug 2023 - 25 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202442,7742,7742,7742,7742,77-
23 lug 202443,6343,6343,6343,6343,63-
22 lug 202443,3743,3743,3743,3743,37-
19 lug 202442,8042,8042,8042,8042,80-
18 lug 202443,1043,1043,1043,1043,10-
17 lug 202443,9743,9743,9743,9743,97-
16 lug 202444,1444,1444,1444,1444,14-
15 lug 202442,7242,7242,7242,7242,72-
12 lug 202442,1742,1742,1742,1742,17-
11 lug 202441,7941,7941,7941,7941,79-
10 lug 202440,3440,3440,3440,3440,34-
09 lug 202439,8739,8739,8739,8739,87-
08 lug 202440,0640,0640,0640,0640,06-
05 lug 202439,8339,8339,8339,8339,83-
03 lug 202440,2840,2840,2840,2840,28-
02 lug 202440,0840,0840,0840,0840,08-
01 lug 202440,0040,0040,0040,0040,00-
28 giu 202440,5140,5140,5140,5140,51-
27 giu 202440,1340,1340,1340,1340,13-
26 giu 202439,8739,8739,8739,8739,87-
25 giu 202439,7939,7939,7939,7939,79-
24 giu 202440,2140,2140,2140,2140,21-
21 giu 202441,8541,8541,8541,8541,85-
20 giu 202441,8041,8041,8041,8041,80-
18 giu 202441,7741,7741,7741,7741,77-
17 giu 202441,8541,8541,8541,8541,85-
14 giu 202441,6741,6741,6741,6741,67-
13 giu 202442,3142,3142,3142,3142,31-
12 giu 202442,8642,8642,8642,8642,86-
11 giu 202442,3742,3742,3742,3742,37-
10 giu 202442,6542,6542,6542,6542,65-
07 giu 202442,5942,5942,5942,5942,59-
06 giu 202443,1243,1243,1243,1243,12-
05 giu 202443,3643,3643,3643,3643,36-
04 giu 202442,9742,9742,9742,9742,97-
03 giu 202443,7043,7043,7043,7043,70-
31 mag 202443,9143,9143,9143,9143,91-
30 mag 202443,4943,4943,4943,4943,49-
29 mag 202442,9342,9342,9342,9342,93-
28 mag 202443,6643,6643,6643,6643,66-
24 mag 202443,4143,4143,4143,4143,41-
23 mag 202443,0143,0143,0143,0143,01-
22 mag 202443,6743,6743,6743,6743,67-
21 mag 202444,1044,1044,1044,1044,10-
20 mag 202444,1344,1344,1344,1344,13-
17 mag 202444,3244,3244,3244,3244,32-
16 mag 202444,2744,2744,2744,2744,27-
15 mag 202444,3844,3844,3844,3844,38-
14 mag 202444,1744,1744,1744,1744,17-
13 mag 202443,6143,6143,6143,6143,61-
10 mag 202443,5643,5643,5643,5643,56-
09 mag 202443,9143,9143,9143,9143,91-
08 mag 202443,2743,2743,2743,2743,27-
07 mag 202443,2643,2643,2643,2643,26-
06 mag 202443,3443,3443,3443,3443,34-
03 mag 202442,7442,7442,7442,7442,74-
02 mag 202442,4242,4242,4242,4242,42-
01 mag 202441,7541,7541,7541,7541,75-
30 apr 202441,5741,5741,5741,5741,57-
29 apr 202442,5142,5142,5142,5142,51-
26 apr 202442,3242,3242,3242,3242,32-
25 apr 202442,0042,0042,0042,0042,00-
24 apr 202442,3042,3042,3042,3042,30-
23 apr 202442,3542,3542,3542,3542,35-
22 apr 202441,7141,7141,7141,7141,71-
19 apr 202441,4641,4641,4641,4641,46-
18 apr 202441,0641,0641,0641,0641,06-
17 apr 202441,1141,1141,1141,1141,11-
16 apr 202441,4241,4241,4241,4241,42-
15 apr 202441,7941,7941,7941,7941,79-
12 apr 202442,1842,1842,1842,1842,18-
11 apr 202442,9842,9842,9842,9842,98-
10 apr 202442,8442,8442,8442,8442,84-
09 apr 202443,9543,9543,9543,9543,95-
08 apr 202443,6843,6843,6843,6843,68-
05 apr 202443,5443,5443,5443,5443,54-
04 apr 202443,3443,3443,3443,3443,34-
03 apr 202443,8543,8543,8543,8543,85-
02 apr 202443,5343,5343,5343,5343,53-
01 apr 202444,1544,1544,1544,1544,15-
28 mar 202444,4744,4744,4744,4744,47-
27 mar 202444,1344,1344,1344,1344,13-
26 mar 202443,1643,1643,1643,1643,16-
25 mar 202443,3143,3143,3143,3143,31-
22 mar 202443,2243,2243,2243,2243,22-
21 mar 202443,7443,7443,7443,7443,74-
20 mar 202443,3543,3543,3543,3543,35-
19 mar 202442,3642,3642,3642,3642,36-
18 mar 202442,0242,0242,0242,0242,02-
15 mar 202442,2342,2342,2342,2342,23-
14 mar 202442,0742,0742,0742,0742,07-
13 mar 202442,7942,7942,7942,7942,79-
12 mar 202442,6042,6042,6042,6042,60-
11 mar 202442,6742,6742,6742,6742,67-
08 mar 202442,8042,8042,8042,8042,80-
07 mar 202442,8842,8842,8842,8842,88-
06 mar 202442,4242,4242,4242,4242,42-
05 mar 202442,1142,1142,1142,1142,11-
04 mar 202442,4642,4642,4642,4642,46-
01 mar 202442,5942,5942,5942,5942,59-
*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...