Italia markets closed
Dow Jones
37.930,81 -455,28 (-1,19%) Nasdaq
15.779,67 -203,41 (-1,27%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.343,37 -2.406,12 (-4,10%) CMC Crypto 200
1.278,12 -60,95 (-4,55%)
Future Scholar 529 College Savings Plan - Columbia Total Return Bond Fund (CTRPX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 26 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 25 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 24 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 23 apr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 22 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 19 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 18 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 17 apr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 16 apr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 15 apr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 12 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 11 apr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 10 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 09 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 08 apr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 05 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 04 apr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 03 apr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 02 apr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 01 apr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 28 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 27 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 26 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 25 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 22 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 21 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 20 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 19 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 18 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 15 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 14 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 13 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 12 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 11 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 08 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 07 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 06 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 05 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 04 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 01 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 29 feb 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 28 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 27 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 26 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 23 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 22 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 21 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 20 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 16 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 15 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 14 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 13 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 12 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 09 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 08 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 07 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 06 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 05 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 02 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 01 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 31 gen 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 30 gen 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 29 gen 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 26 gen 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 25 gen 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 24 gen 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 23 gen 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 22 gen 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 19 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 18 gen 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 17 gen 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 16 gen 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 12 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 11 gen 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 10 gen 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 09 gen 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 08 gen 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 05 gen 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 04 gen 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 03 gen 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 02 gen 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 29 dic 2023 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 28 dic 2023 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 27 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 26 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 dic 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 21 dic 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 20 dic 2023 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 19 dic 2023 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 18 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 15 dic 2023 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 14 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 13 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 12 dic 2023 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 11 dic 2023 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 08 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 07 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 06 dic 2023 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| *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.