Italia markets close in 4 hours 15 minutes

Columbia Emerging Markets Fund (UMEMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,28+0,02 (+0,15%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202413,2813,2813,2813,2813,28-
01 lug 202413,2613,2613,2613,2613,26-
28 giu 202413,2513,2513,2513,2513,25-
27 giu 202413,2413,2413,2413,2413,24-
26 giu 202413,2513,2513,2513,2513,25-
25 giu 202413,2313,2313,2313,2313,23-
24 giu 202413,2113,2113,2113,2113,21-
21 giu 202413,2813,2813,2813,2813,28-
20 giu 202413,3013,3013,3013,3013,30-
18 giu 202413,2913,2913,2913,2913,29-
17 giu 202413,1813,1813,1813,1813,18-
14 giu 202413,1313,1313,1313,1313,13-
13 giu 202413,1013,1013,1013,1013,10-
12 giu 202413,0613,0613,0613,0613,06-
11 giu 202412,9612,9612,9612,9612,96-
10 giu 202413,0213,0213,0213,0213,02-
07 giu 202412,9412,9412,9412,9412,94-
06 giu 202413,0713,0713,0713,0713,07-
05 giu 202412,9912,9912,9912,9912,99-
04 giu 202412,7112,7112,7112,7112,71-
03 giu 202412,9512,9512,9512,9512,95-
31 mag 202412,7812,7812,7812,7812,78-
30 mag 202412,9212,9212,9212,9212,92-
29 mag 202412,9712,9712,9712,9712,97-
28 mag 202413,1613,1613,1613,1613,16-
24 mag 202413,1813,1813,1813,1813,18-
23 mag 202413,1213,1213,1213,1213,12-
22 mag 202413,1313,1313,1313,1313,13-
21 mag 202413,1813,1813,1813,1813,18-
20 mag 202413,3213,3213,3213,3213,32-
17 mag 202413,3513,3513,3513,3513,35-
16 mag 202413,3013,3013,3013,3013,30-
15 mag 202413,2513,2513,2513,2513,25-
14 mag 202413,1313,1313,1313,1313,13-
13 mag 202413,0213,0213,0213,0213,02-
10 mag 202412,9612,9612,9612,9612,96-
09 mag 202412,9312,9312,9312,9312,93-
08 mag 202413,0013,0013,0013,0013,00-
07 mag 202412,9812,9812,9812,9812,98-
06 mag 202413,0313,0313,0313,0313,03-
03 mag 202413,0013,0013,0013,0013,00-
02 mag 202412,8712,8712,8712,8712,87-
01 mag 202412,5912,5912,5912,5912,59-
30 apr 202412,6112,6112,6112,6112,61-
29 apr 202412,7112,7112,7112,7112,71-
26 apr 202412,6312,6312,6312,6312,63-
25 apr 202412,5012,5012,5012,5012,50-
24 apr 202412,5412,5412,5412,5412,54-
23 apr 202412,4312,4312,4312,4312,43-
22 apr 202412,2812,2812,2812,2812,28-
19 apr 202412,1512,1512,1512,1512,15-
18 apr 202412,2812,2812,2812,2812,28-
17 apr 202412,2312,2312,2312,2312,23-
16 apr 202412,2612,2612,2612,2612,26-
15 apr 202412,4512,4512,4512,4512,45-
12 apr 202412,6112,6112,6112,6112,61-
11 apr 202412,8712,8712,8712,8712,87-
10 apr 202412,8112,8112,8112,8112,81-
09 apr 202412,9112,9112,9112,9112,91-
08 apr 202412,8812,8812,8812,8812,88-
05 apr 202412,8712,8712,8712,8712,87-
04 apr 202412,8212,8212,8212,8212,82-
03 apr 202412,8412,8412,8412,8412,84-
02 apr 202412,8312,8312,8312,8312,83-
01 apr 202412,8012,8012,8012,8012,80-
28 mar 202412,7412,7412,7412,7412,74-
27 mar 202412,7212,7212,7212,7212,72-
26 mar 202412,7012,7012,7012,7012,70-
25 mar 202412,6312,6312,6312,6312,63-
22 mar 202412,6312,6312,6312,6312,63-
21 mar 202412,7112,7112,7112,7112,71-
20 mar 202412,6512,6512,6512,6512,65-
19 mar 202412,5112,5112,5112,5112,51-
18 mar 202412,5612,5612,5612,5612,56-
15 mar 202412,5212,5212,5212,5212,52-
14 mar 202412,6512,6512,6512,6512,65-
13 mar 202412,7012,7012,7012,7012,70-
12 mar 202412,7512,7512,7512,7512,75-
11 mar 202412,6112,6112,6112,6112,61-
08 mar 202412,5912,5912,5912,5912,59-
07 mar 202412,6312,6312,6312,6312,63-
06 mar 202412,5612,5612,5612,5612,56-
05 mar 202412,4312,4312,4312,4312,43-
04 mar 202412,5412,5412,5412,5412,54-
01 mar 202412,5312,5312,5312,5312,53-
29 feb 202412,3912,3912,3912,3912,39-
28 feb 202412,3212,3212,3212,3212,32-
27 feb 202412,4512,4512,4512,4512,45-
26 feb 202412,4712,4712,4712,4712,47-
23 feb 202412,5012,5012,5012,5012,50-
22 feb 202412,5512,5512,5512,5512,55-
21 feb 202412,4412,4412,4412,4412,44-
20 feb 202412,4412,4412,4412,4412,44-
16 feb 202412,4012,4012,4012,4012,40-
15 feb 202412,3912,3912,3912,3912,39-
14 feb 202412,3112,3112,3112,3112,31-
13 feb 202412,2012,2012,2012,2012,20-
12 feb 202412,3212,3212,3212,3212,32-
09 feb 202412,2912,2912,2912,2912,29-
08 feb 202412,2512,2512,2512,2512,25-
*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...