Italia markets closed

Columbia Seligman Global Tech A (SHGTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,27+0,03 (+0,04%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202476,2776,2776,2776,2776,27-
27 giu 202476,2476,2476,2476,2476,24-
26 giu 202475,8875,8875,8875,8875,88-
25 giu 202475,9675,9675,9675,9675,96-
24 giu 202475,2375,2375,2375,2375,23-
21 giu 202476,1576,1576,1576,1576,15-
20 giu 202476,4276,4276,4276,4276,42-
18 giu 202477,1677,1677,1677,1677,16-
17 giu 202477,0577,0577,0577,0577,05-
14 giu 202476,3976,3976,3976,3976,39-
13 giu 202476,6276,6276,6276,6276,62-
12 giu 202476,3376,3376,3376,3376,33-
11 giu 202475,0075,0075,0075,0075,00-
10 giu 202474,8074,8074,8074,8074,80-
07 giu 202474,0574,0574,0574,0574,05-
06 giu 202474,4974,4974,4974,4974,49-
05 giu 202474,7974,7974,7974,7974,79-
04 giu 202472,8972,8972,8972,8972,89-
03 giu 202473,2573,2573,2573,2573,25-
31 mag 202473,2373,2373,2373,2373,23-
30 mag 202473,3173,3173,3173,3173,31-
29 mag 202473,9073,9073,9073,9073,90-
28 mag 202474,6774,6774,6774,6774,67-
24 mag 202474,3274,3274,3274,3274,32-
23 mag 202473,4573,4573,4573,4573,45-
22 mag 202473,9773,9773,9773,9773,97-
21 mag 202473,6873,6873,6873,6873,68-
20 mag 202473,3473,3473,3473,3473,34-
17 mag 202472,6072,6072,6072,6072,60-
16 mag 202472,8572,8572,8572,8572,85-
15 mag 202473,3173,3173,3173,3173,31-
14 mag 202471,7671,7671,7671,7671,76-
13 mag 202470,8970,8970,8970,8970,89-
10 mag 202470,7070,7070,7070,7070,70-
09 mag 202470,3270,3270,3270,3270,32-
08 mag 202470,3170,3170,3170,3170,31-
07 mag 202470,2070,2070,2070,2070,20-
06 mag 202470,3770,3770,3770,3770,37-
03 mag 202469,4369,4369,4369,4369,43-
02 mag 202468,2768,2768,2768,2768,27-
01 mag 202467,5267,5267,5267,5267,52-
30 apr 202468,1468,1468,1468,1468,14-
29 apr 202469,5669,5669,5669,5669,56-
26 apr 202469,3569,3569,3569,3569,35-
25 apr 202467,6467,6467,6467,6467,64-
24 apr 202467,5167,5167,5167,5167,51-
23 apr 202467,1667,1667,1667,1667,16-
22 apr 202465,9565,9565,9565,9565,95-
19 apr 202465,4265,4265,4265,4265,42-
18 apr 202466,7666,7666,7666,7666,76-
17 apr 202467,3967,3967,3967,3967,39-
16 apr 202468,5468,5468,5468,5468,54-
15 apr 202468,4868,4868,4868,4868,48-
12 apr 202469,7169,7169,7169,7169,71-
11 apr 202471,3271,3271,3271,3271,32-
10 apr 202470,3070,3070,3070,3070,30-
09 apr 202471,3671,3671,3671,3671,36-
08 apr 202470,9170,9170,9170,9170,91-
05 apr 202470,8670,8670,8670,8670,86-
04 apr 202469,9869,9869,9869,9869,98-
03 apr 202471,1871,1871,1871,1871,18-
02 apr 202470,7670,7670,7670,7670,76-
01 apr 202471,3871,3871,3871,3871,38-
28 mar 202471,0471,0471,0471,0471,04-
27 mar 202470,9570,9570,9570,9570,95-
26 mar 202470,5670,5670,5670,5670,56-
25 mar 202470,5570,5570,5570,5570,55-
22 mar 202470,8870,8870,8870,8870,88-
21 mar 202471,0171,0171,0171,0171,01-
20 mar 202470,1170,1170,1170,1170,11-
19 mar 202469,1769,1769,1769,1769,17-
18 mar 202468,9268,9268,9268,9268,92-
15 mar 202468,3368,3368,3368,3368,33-
14 mar 202468,9568,9568,9568,9568,95-
13 mar 202469,5269,5269,5269,5269,52-
12 mar 202470,2170,2170,2170,2170,21-
11 mar 202469,3169,3169,3169,3169,31-
08 mar 202469,6769,6769,6769,6769,67-
07 mar 202470,9370,9370,9370,9370,93-
06 mar 202469,5869,5869,5869,5869,58-
05 mar 202468,9268,9268,9268,9268,92-
04 mar 202470,0870,0870,0870,0870,08-
01 mar 202470,2970,2970,2970,2970,29-
29 feb 202468,3568,3568,3568,3568,35-
28 feb 202467,5667,5667,5667,5667,56-
27 feb 202467,9767,9767,9767,9767,97-
26 feb 202467,8967,8967,8967,8967,89-
23 feb 202467,8367,8367,8367,8367,83-
22 feb 202467,9167,9167,9167,9167,91-
21 feb 202466,0366,0366,0366,0366,03-
20 feb 202466,3766,3766,3766,3766,37-
16 feb 202467,2967,2967,2967,2967,29-
15 feb 202468,4668,4668,4668,4668,46-
14 feb 202468,4968,4968,4968,4968,49-
13 feb 202467,4867,4867,4867,4867,48-
12 feb 202469,1969,1969,1969,1969,19-
09 feb 202469,2569,2569,2569,2569,25-
08 feb 202468,0468,0468,0468,0468,04-
07 feb 202467,5467,5467,5467,5467,54-
06 feb 202466,8266,8266,8266,8266,82-
*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...