ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

CRED Columbia Research Enhanced Real Estate ETF

20.3049
-0.1481 (-0.72%)
25 Jun 2024 - Cerrado
Retrasado por 15 minutos

CRED Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 20.3049 -0.15 -0.72% 20.2501 20.3049 20.2501 101
24 Jun 2024 20.453 -0.14 -0.68% 20.44 20.453 20.18 8,163
21 Jun 2024 20.5923 0.06 0.27% 20.44 20.5923 20.44 3
20 Jun 2024 20.5369 -0.02 -0.09% 20.37 20.5369 20.37 50
18 Jun 2024 20.5551 0.05 0.24% 20.5551 20.5551 20.5551 21
17 Jun 2024 20.5052 -0.10 -0.51% 20.45 20.58 20.45 6,555
14 Jun 2024 20.6098 -0.01 -0.04% 20.62 20.62 20.6098 168
13 Jun 2024 20.6183 0.13 0.65% 20.64 20.64 20.56 592
12 Jun 2024 20.4844 0.08 0.40% 20.58 20.865 20.4844 898
11 Jun 2024 20.4037 -0.10 -0.48% 20.4037 20.4037 20.4037 166
10 Jun 2024 20.5017 0.05 0.26% 20.52 20.52 20.5017 22
07 Jun 2024 20.4482 -0.23 -1.10% 20.51 20.51 20.4482 405
06 Jun 2024 20.675 0.05 0.24% 20.79 20.79 20.675 15
05 Jun 2024 20.6258 -0.08 -0.38% 20.79 20.79 20.6258 18
04 Jun 2024 20.7036 0.19 0.92% 20.59 20.7036 20.59 52
03 Jun 2024 20.515 -0.01 -0.04% 20.31 20.53 20.31 93
31 May 2024 20.5236 0.40 1.97% 20.51 20.5236 20.51 5
30 May 2024 20.1262 0.29 1.46% 20.06 20.1262 20.06 50
29 May 2024 19.8357 -0.27 -1.34% 20.07 20.07 19.8357 20
28 May 2024 20.1052 -0.04 -0.18% 20.40 20.40 20.1052 6
24 May 2024 20.1405 0.03 0.13% 20.49 20.49 20.1405 52
23 May 2024 20.115 -0.34 -1.66% 20.15 20.15 20.115 77
22 May 2024 20.4554 -0.22 -1.06% 20.80 20.80 20.4554 186
21 May 2024 20.674 0.04 0.19% 20.674 20.674 20.674 12
20 May 2024 20.635 -0.13 -0.63% 20.90 20.90 20.635 24
17 May 2024 20.7652 -0.06 -0.30% 20.76 20.78 20.76 347
16 May 2024 20.8277 -0.03 -0.13% 20.97 20.97 20.8277 87
15 May 2024 20.855 0.25 1.21% 20.855 20.855 20.855 4
14 May 2024 20.605 0.21 1.03% 20.55 20.605 20.55 76
13 May 2024 20.3956 0.01 0.03% 20.21 20.3956 20.21 384
10 May 2024 20.3902 -0.05 -0.26% 20.46 20.46 20.3902 811
09 May 2024 20.4427 0.42 2.08% 20.35 20.4427 20.35 162
08 May 2024 20.0267 -0.11 -0.54% 20.02 20.0267 20.02 30
07 May 2024 20.1347 0.11 0.54% 20.03 20.1347 20.03 13
06 May 2024 20.0273 0.00 0.00% 20.37 20.37 20.0273 54
03 May 2024 20.0263 0.10 0.48% 20.05 20.05 20.0263 162
02 May 2024 19.9301 0.22 1.12% 19.9301 19.9301 19.9301 30
01 May 2024 19.7085 0.07 0.34% 19.66 19.7085 19.66 12
30 Abr 2024 19.6422 -0.33 -1.63% 19.6422 19.6422 19.6422 28
29 Abr 2024 19.9686 0.18 0.93% 20.18 20.18 19.9686 5
26 Abr 2024 19.7842 0.00 -0.01% 19.7842 19.7842 19.7842 63
25 Abr 2024 19.7855 -0.15 -0.74% 19.7855 19.7855 19.7855 49
24 Abr 2024 19.9321 0.02 0.10% 20.03 20.03 19.9321 14
23 Abr 2024 19.9122 0.20 1.02% 19.51 19.9122 19.51 20
22 Abr 2024 19.7112 0.16 0.80% 19.55 19.7112 19.55 7
19 Abr 2024 19.5546 0.16 0.84% 19.5546 19.5546 19.5546 0
18 Abr 2024 19.3923 -0.01 -0.07% 19.27 19.3923 19.27 14
17 Abr 2024 19.4064 -0.04 -0.22% 20.33 20.33 19.29 1,665
16 Abr 2024 19.4501 -0.30 -1.54% 19.85 19.85 19.4501 20
15 Abr 2024 19.755 -0.24 -1.21% 20.29 20.29 19.755 22
12 Abr 2024 19.9962 -0.22 -1.10% 19.99 19.9962 19.99 28
11 Abr 2024 20.2181 0.04 0.21% 20.30 20.30 20.2181 5
10 Abr 2024 20.1754 -0.76 -3.64% 20.1754 20.1754 20.1754 5
09 Abr 2024 20.9379 0.28 1.34% 20.52 20.9379 20.52 27
08 Abr 2024 20.661 0.17 0.82% 20.53 20.661 20.53 51
05 Abr 2024 20.4923 0.10 0.47% 20.29 20.4923 20.29 160
04 Abr 2024 20.3962 -0.13 -0.63% 20.3962 20.3962 20.3962 0
03 Abr 2024 20.5265 0.00 -0.02% 20.5265 20.5265 20.5265 5
02 Abr 2024 20.5312 -0.26 -1.26% 20.75 20.75 20.48 404
01 Abr 2024 20.794 -0.36 -1.72% 21.41 21.41 20.794 19
28 Mar 2024 21.1583 0.18 0.86% 21.13 21.1583 21.13 22