Italia markets closed

Columbia Dividend Income Adv (CVIRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,09-0,02 (-0,06%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202433,0933,0933,0933,0933,09-
26 giu 202433,1133,1133,1133,1133,11-
25 giu 202433,2033,2033,2033,2033,20-
24 giu 202433,4333,4333,4333,4333,43-
21 giu 202433,2533,2533,2533,2533,25-
20 giu 202433,4533,4533,4533,4533,45-
18 giu 202433,3333,3333,3333,3333,33-
17 giu 202433,2133,2133,2133,2133,21-
14 giu 202432,9832,9832,9832,9832,98-
13 giu 202433,0333,0333,0333,0333,03-
12 giu 202432,9532,9532,9532,9532,95-
11 giu 202432,9832,9832,9832,9832,98-
10 giu 202433,1133,1133,1133,1133,11-
07 giu 202433,0133,0133,0133,0133,01-
06 giu 202433,0533,0533,0533,0533,05-
05 giu 202433,0333,0333,0333,0333,03-
04 giu 202432,9132,9132,9132,9132,91-
03 giu 202432,8532,8532,8532,8532,85-
31 mag 202433,0633,0633,0633,0633,06-
30 mag 202432,5932,5932,5932,5932,59-
29 mag 202432,4632,4632,4632,4632,46-
28 mag 202432,8632,8632,8632,8632,86-
24 mag 202433,0933,0933,0933,0933,09-
23 mag 202433,0433,0433,0433,0433,04-
22 mag 202433,4733,4733,4733,4733,47-
21 mag 202433,4633,4633,4633,4633,46-
20 mag 202433,4233,4233,4233,4233,42-
17 mag 202433,5933,5933,5933,5933,59-
16 mag 202433,5033,5033,5033,5033,50-
15 mag 202433,4733,4733,4733,4733,47-
14 mag 202433,2033,2033,2033,2033,20-
13 mag 202433,1233,1233,1233,1233,12-
10 mag 202433,1533,1533,1533,1533,15-
09 mag 202433,0333,0333,0333,0333,03-
08 mag 202432,8332,8332,8332,8332,83-
07 mag 202432,7632,7632,7632,7632,76-
06 mag 202432,6832,6832,6832,6832,68-
03 mag 202432,4532,4532,4532,4532,45-
02 mag 202432,2932,2932,2932,2932,29-
01 mag 202432,2132,2132,2132,2132,21-
30 apr 202432,3232,3232,3232,3232,32-
29 apr 202432,7032,7032,7032,7032,70-
26 apr 202432,6332,6332,6332,6332,63-
25 apr 202432,6132,6132,6132,6132,61-
24 apr 202432,6232,6232,6232,6232,62-
23 apr 202432,5732,5732,5732,5732,57-
22 apr 202432,3632,3632,3632,3632,36-
19 apr 202432,1132,1132,1132,1132,11-
18 apr 202431,9331,9331,9331,9331,93-
17 apr 202431,8931,8931,8931,8931,89-
16 apr 202431,9531,9531,9531,9531,95-
15 apr 202432,0232,0232,0232,0232,02-
12 apr 202432,2032,2032,2032,2032,20-
11 apr 202432,6932,6932,6932,6932,69-
10 apr 202432,7032,7032,7032,7032,70-
09 apr 202433,0833,0833,0833,0833,08-
08 apr 202432,9932,9932,9932,9932,99-
05 apr 202432,9832,9832,9832,9832,98-
04 apr 202432,7432,7432,7432,7432,74-
03 apr 202433,0733,0733,0733,0733,07-
02 apr 202433,1333,1333,1333,1333,13-
01 apr 202433,2933,2933,2933,2933,29-
28 mar 202433,4733,4733,4733,4733,47-
27 mar 202433,3533,3533,3533,3533,35-
26 mar 202432,9032,9032,9032,9032,90-
25 mar 202433,0033,0033,0033,0033,00-
22 mar 202433,1333,1333,1333,1333,13-
21 mar 202433,3233,3233,3233,3233,32-
20 mar 202433,1133,1133,1133,1133,11-
20 mar 20240.147 Dividendo
19 mar 202433,0333,0333,0333,0332,88-
18 mar 202432,8832,8832,8832,8832,73-
15 mar 202432,8132,8132,8132,8132,66-
14 mar 202432,9432,9432,9432,9432,79-
13 mar 202433,0733,0733,0733,0732,92-
12 mar 202433,0533,0533,0533,0532,90-
11 mar 202432,9132,9132,9132,9132,76-
08 mar 202432,8032,8032,8032,8032,65-
07 mar 202432,8932,8932,8932,8932,74-
06 mar 202432,7532,7532,7532,7532,60-
05 mar 202432,6032,6032,6032,6032,45-
04 mar 202432,7532,7532,7532,7532,60-
01 mar 202432,7032,7032,7032,7032,55-
29 feb 202432,5232,5232,5232,5232,38-
28 feb 202432,4532,4532,4532,4532,31-
27 feb 202432,4432,4432,4432,4432,30-
26 feb 202432,4432,4432,4432,4432,30-
23 feb 202432,5532,5532,5532,5532,41-
22 feb 202432,5132,5132,5132,5132,37-
21 feb 202432,1932,1932,1932,1932,05-
20 feb 202432,0032,0032,0032,0031,86-
16 feb 202432,0232,0232,0232,0231,88-
15 feb 202432,0532,0532,0532,0531,91-
14 feb 202431,7331,7331,7331,7331,59-
13 feb 202431,5531,5531,5531,5531,41-
12 feb 202431,9131,9131,9131,9131,77-
09 feb 202431,8631,8631,8631,8631,72-
08 feb 202431,7731,7731,7731,7731,63-
07 feb 202431,7631,7631,7631,7631,62-
*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...