Mercado fechado

Columbia Seligman Global Tech C (SHTCX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
44,83-0,46 (-1,02%)
A partir de 08:06AM EDT. Mercado aberto.
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024------
29 de mai. de 202444,8344,8344,8344,8344,83-
28 de mai. de 202445,2945,2945,2945,2945,29-
24 de mai. de 202445,0845,0845,0845,0845,08-
23 de mai. de 202444,5644,5644,5644,5644,56-
22 de mai. de 202444,8744,8744,8744,8744,87-
21 de mai. de 202444,7044,7044,7044,7044,70-
20 de mai. de 202444,4944,4944,4944,4944,49-
17 de mai. de 202444,0544,0544,0544,0544,05-
16 de mai. de 202444,2044,2044,2044,2044,20-
15 de mai. de 202444,4844,4844,4844,4844,48-
14 de mai. de 202443,5443,5443,5443,5443,54-
13 de mai. de 202443,0243,0243,0243,0243,02-
10 de mai. de 202442,9042,9042,9042,9042,90-
09 de mai. de 202442,6742,6742,6742,6742,67-
08 de mai. de 202442,6642,6642,6642,6642,66-
07 de mai. de 202442,6042,6042,6042,6042,60-
06 de mai. de 202442,7042,7042,7042,7042,70-
03 de mai. de 202442,1342,1342,1342,1342,13-
02 de mai. de 202441,4441,4441,4441,4441,44-
01 de mai. de 202440,9840,9840,9840,9840,98-
30 de abr. de 202441,3641,3641,3641,3641,36-
29 de abr. de 202442,2242,2242,2242,2242,22-
26 de abr. de 202442,0942,0942,0942,0942,09-
25 de abr. de 202441,0541,0541,0541,0541,05-
24 de abr. de 202440,9840,9840,9840,9840,98-
23 de abr. de 202440,7640,7640,7640,7640,76-
22 de abr. de 202440,0340,0340,0340,0340,03-
19 de abr. de 202439,7139,7139,7139,7139,71-
18 de abr. de 202440,5340,5340,5340,5340,53-
17 de abr. de 202440,9140,9140,9140,9140,91-
16 de abr. de 202441,6141,6141,6141,6141,61-
15 de abr. de 202441,5741,5741,5741,5741,57-
12 de abr. de 202442,3242,3242,3242,3242,32-
11 de abr. de 202443,3143,3143,3143,3143,31-
10 de abr. de 202442,6942,6942,6942,6942,69-
09 de abr. de 202443,3343,3343,3343,3343,33-
08 de abr. de 202443,0643,0643,0643,0643,06-
05 de abr. de 202443,0343,0343,0343,0343,03-
04 de abr. de 202442,5042,5042,5042,5042,50-
03 de abr. de 202443,2343,2343,2343,2343,23-
02 de abr. de 202442,9742,9742,9742,9742,97-
01 de abr. de 202443,3543,3543,3543,3543,35-
28 de mar. de 202443,1443,1443,1443,1443,14-
27 de mar. de 202443,0943,0943,0943,0943,09-
26 de mar. de 202442,8642,8642,8642,8642,86-
25 de mar. de 202442,8542,8542,8542,8542,85-
22 de mar. de 202443,0543,0543,0543,0543,05-
21 de mar. de 202443,1343,1343,1343,1343,13-
20 de mar. de 202442,5942,5942,5942,5942,59-
19 de mar. de 202442,0242,0242,0242,0242,02-
18 de mar. de 202441,8741,8741,8741,8741,87-
15 de mar. de 202441,5141,5141,5141,5141,51-
14 de mar. de 202441,8941,8941,8941,8941,89-
13 de mar. de 202442,2342,2342,2342,2342,23-
12 de mar. de 202442,6542,6542,6542,6542,65-
11 de mar. de 202442,1142,1142,1142,1142,11-
08 de mar. de 202442,3342,3342,3342,3342,33-
07 de mar. de 202443,1043,1043,1043,1043,10-
06 de mar. de 202442,2842,2842,2842,2842,28-
05 de mar. de 202441,8841,8841,8841,8841,88-
04 de mar. de 202442,5842,5842,5842,5842,58-
01 de mar. de 202442,7142,7142,7142,7142,71-
29 de fev. de 202441,5341,5341,5341,5341,53-
28 de fev. de 202441,0541,0541,0541,0541,05-
27 de fev. de 202441,3141,3141,3141,3141,31-
26 de fev. de 202441,2641,2641,2641,2641,26-
23 de fev. de 202441,2341,2341,2341,2341,23-
22 de fev. de 202441,2741,2741,2741,2741,27-
21 de fev. de 202440,1340,1340,1340,1340,13-
20 de fev. de 202440,3440,3440,3440,3440,34-
16 de fev. de 202440,9040,9040,9040,9040,90-
15 de fev. de 202441,6141,6141,6141,6141,61-
14 de fev. de 202441,6341,6341,6341,6341,63-
13 de fev. de 202441,0241,0241,0241,0241,02-
12 de fev. de 202442,0642,0642,0642,0642,06-
09 de fev. de 202442,1042,1042,1042,1042,10-
08 de fev. de 202441,3641,3641,3641,3641,36-
07 de fev. de 202441,0641,0641,0641,0641,06-
06 de fev. de 202440,6240,6240,6240,6240,62-
05 de fev. de 202440,7740,7740,7740,7740,77-
02 de fev. de 202440,6640,6640,6640,6640,66-
01 de fev. de 202440,5140,5140,5140,5140,51-
31 de jan. de 202440,0840,0840,0840,0840,08-
30 de jan. de 202441,0241,0241,0241,0241,02-
29 de jan. de 202441,3041,3041,3041,3041,30-
26 de jan. de 202440,9540,9540,9540,9540,95-
25 de jan. de 202441,3941,3941,3941,3941,39-
24 de jan. de 202441,3041,3041,3041,3041,30-
23 de jan. de 202441,1441,1441,1441,1441,14-
22 de jan. de 202441,0341,0341,0341,0341,03-
19 de jan. de 202440,6540,6540,6540,6540,65-
18 de jan. de 202439,6439,6439,6439,6439,64-
17 de jan. de 202438,8938,8938,8938,8938,89-
16 de jan. de 202439,2139,2139,2139,2139,21-
12 de jan. de 202439,2339,2339,2339,2339,23-
11 de jan. de 202439,2339,2339,2339,2339,23-
10 de jan. de 202439,1339,1339,1339,1339,13-
09 de jan. de 202438,9138,9138,9138,9138,91-
08 de jan. de 202439,0139,0139,0139,0139,01-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...