Italia markets closed

Columbia Disciplined Value Inst (CVQZX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,85+0,01 (+0,11%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 20248,858,858,858,858,85-
02 lug 20248,848,848,848,848,84-
01 lug 20248,838,838,838,838,83-
28 giu 20248,888,888,888,888,88-
27 giu 20248,838,838,838,838,83-
26 giu 20248,838,838,838,838,83-
25 giu 20248,838,838,838,838,83-
24 giu 20248,898,898,898,898,89-
21 giu 20248,848,848,848,848,84-
20 giu 20248,838,838,838,838,83-
18 giu 20248,808,808,808,808,80-
17 giu 20248,778,778,778,778,77-
14 giu 20248,728,728,728,728,72-
13 giu 20248,778,778,778,778,77-
12 giu 20248,808,808,808,808,80-
11 giu 20248,798,798,798,798,79-
10 giu 20248,848,848,848,848,84-
07 giu 20248,828,828,828,828,82-
06 giu 20248,848,848,848,848,84-
05 giu 20248,858,858,858,858,85-
04 giu 20248,838,838,838,838,83-
03 giu 20248,898,898,898,898,89-
31 mag 20248,958,958,958,958,95-
30 mag 20248,808,808,808,808,80-
29 mag 20248,788,788,788,788,78-
28 mag 20248,888,888,888,888,88-
24 mag 20248,958,958,958,958,95-
23 mag 20248,918,918,918,918,91-
22 mag 20249,019,019,019,019,01-
21 mag 20249,059,059,059,059,05-
20 mag 20249,039,039,039,039,03-
17 mag 20249,079,079,079,079,07-
16 mag 20249,059,059,059,059,05-
15 mag 20249,089,089,089,089,08-
14 mag 20248,998,998,998,998,99-
13 mag 20248,978,978,978,978,97-
10 mag 20248,978,978,978,978,97-
09 mag 20248,978,978,978,978,97-
08 mag 20248,878,878,878,878,87-
07 mag 20248,858,858,858,858,85-
06 mag 20248,868,868,868,868,86-
03 mag 20248,808,808,808,808,80-
02 mag 20248,758,758,758,758,75-
01 mag 20248,708,708,708,708,70-
30 apr 20248,728,728,728,728,72-
29 apr 20248,888,888,888,888,88-
26 apr 20248,838,838,838,838,83-
25 apr 20248,818,818,818,818,81-
24 apr 20248,878,878,878,878,87-
23 apr 20248,888,888,888,888,88-
22 apr 20248,808,808,808,808,80-
19 apr 20248,758,758,758,758,75-
18 apr 20248,698,698,698,698,69-
17 apr 20248,708,708,708,708,70-
16 apr 20248,728,728,728,728,72-
15 apr 20248,798,798,798,798,79-
12 apr 20248,878,878,878,878,87-
11 apr 20249,019,019,019,019,01-
10 apr 20249,019,019,019,019,01-
09 apr 20249,149,149,149,149,14-
08 apr 20249,149,149,149,149,14-
05 apr 20249,159,159,159,159,15-
04 apr 20249,079,079,079,079,07-
03 apr 20249,179,179,179,179,17-
02 apr 20249,159,159,159,159,15-
01 apr 20249,209,209,209,209,20-
28 mar 20249,249,249,249,249,24-
27 mar 20249,209,209,209,209,20-
26 mar 20249,089,089,089,089,08-
25 mar 20249,109,109,109,109,10-
22 mar 20249,119,119,119,119,11-
21 mar 20249,159,159,159,159,15-
20 mar 20249,069,069,069,069,06-
19 mar 20248,988,988,988,988,98-
18 mar 20248,938,938,938,938,93-
15 mar 20248,898,898,898,898,89-
14 mar 20248,888,888,888,888,88-
13 mar 20248,948,948,948,948,94-
12 mar 20248,908,908,908,908,90-
11 mar 20248,868,868,868,868,86-
08 mar 20248,858,858,858,858,85-
07 mar 20248,848,848,848,848,84-
06 mar 20248,798,798,798,798,79-
05 mar 20248,728,728,728,728,72-
04 mar 20248,748,748,748,748,74-
01 mar 20248,748,748,748,748,74-
29 feb 20248,688,688,688,688,68-
28 feb 20248,658,658,658,658,65-
27 feb 20248,668,668,668,668,66-
26 feb 20248,648,648,648,648,64-
23 feb 20248,658,658,658,658,65-
22 feb 20248,628,628,628,628,62-
21 feb 20248,528,528,528,528,52-
20 feb 20248,468,468,468,468,46-
16 feb 20248,488,488,488,488,48-
15 feb 20248,518,518,518,518,51-
14 feb 20248,408,408,408,408,40-
13 feb 20248,328,328,328,328,32-
12 feb 20248,448,448,448,448,44-
*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...