Mercados españoles cerrados en 25 mins

MainStay CBRE Real Estate Investor (CRVRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,76-0,08 (-1,02%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 20247,767,767,767,767,76-
28 jun 20247,847,847,847,847,84-
27 jun 20247,827,827,827,827,82-
26 jun 20247,757,757,757,757,75-
25 jun 20247,777,777,777,777,77-
24 jun 20247,887,887,887,887,88-
21 jun 20247,817,817,817,817,81-
20 jun 20247,797,797,797,797,79-
18 jun 20247,817,817,817,817,81-
17 jun 20247,787,787,787,787,78-
14 jun 20247,827,827,827,827,82-
13 jun 20247,827,827,827,827,82-
12 jun 20247,787,787,787,787,78-
11 jun 20247,717,717,717,717,71-
10 jun 20247,747,747,747,747,74-
07 jun 20247,747,747,747,747,74-
06 jun 20247,827,827,827,827,82-
05 jun 20247,817,817,817,817,81-
04 jun 20247,847,847,847,847,84-
03 jun 20247,777,777,777,777,77-
31 may 20247,787,787,787,787,78-
30 may 20247,647,647,647,647,64-
29 may 20247,537,537,537,537,53-
28 may 20247,597,597,597,597,59-
24 may 20247,647,647,647,647,64-
23 may 20247,657,657,657,657,65-
22 may 20247,827,827,827,827,82-
21 may 20247,897,897,897,897,89-
20 may 20247,897,897,897,897,89-
17 may 20247,947,947,947,947,94-
16 may 20247,947,947,947,947,94-
15 may 20247,947,947,947,947,94-
14 may 20247,837,837,837,837,83-
13 may 20247,777,777,777,777,77-
10 may 20247,757,757,757,757,75-
09 may 20247,777,777,777,777,77-
08 may 20247,627,627,627,627,62-
07 may 20247,677,677,677,677,67-
06 may 20247,607,607,607,607,60-
03 may 20247,587,587,587,587,58-
02 may 20247,547,547,547,547,54-
01 may 20247,447,447,447,447,44-
30 abr 20247,427,427,427,427,42-
29 abr 20247,587,587,587,587,58-
26 abr 20247,507,507,507,507,50-
25 abr 20247,517,517,517,517,51-
24 abr 20247,567,567,567,567,56-
23 abr 20247,567,567,567,567,56-
22 abr 20247,497,497,497,497,49-
19 abr 20247,437,437,437,437,43-
18 abr 20247,397,397,397,397,39-
17 abr 20247,377,377,377,377,37-
16 abr 20247,427,427,427,427,42-
15 abr 20247,537,537,537,537,53-
12 abr 20247,657,657,657,657,65-
11 abr 20247,747,747,747,747,74-
10 abr 20247,737,737,737,737,73-
09 abr 20248,058,058,058,058,05-
08 abr 20247,957,957,957,957,95-
05 abr 20247,837,837,837,837,83-
04 abr 20247,797,797,797,797,79-
03 abr 20247,847,847,847,847,84-
02 abr 20247,857,857,857,857,85-
01 abr 20247,957,957,957,957,95-
28 mar 20248,098,098,098,098,09-
28 mar 20240.02 Dividendo
27 mar 20248,048,048,048,048,02-
26 mar 20247,847,847,847,847,82-
25 mar 20247,877,877,877,877,85-
22 mar 20247,907,907,907,907,88-
21 mar 20248,008,008,008,007,98-
20 mar 20247,977,977,977,977,95-
19 mar 20247,947,947,947,947,92-
18 mar 20247,937,937,937,937,91-
15 mar 20247,937,937,937,937,91-
14 mar 20247,947,947,947,947,92-
13 mar 20248,078,078,078,078,05-
12 mar 20248,118,118,118,118,09-
11 mar 20248,138,138,138,138,11-
08 mar 20248,168,168,168,168,14-
07 mar 20248,078,078,078,078,05-
06 mar 20248,068,068,068,068,04-
05 mar 20248,028,028,028,028,00-
04 mar 20248,128,128,128,128,10-
01 mar 20248,048,048,048,048,02-
29 feb 20247,987,987,987,987,96-
28 feb 20247,927,927,927,927,90-
27 feb 20247,857,857,857,857,83-
26 feb 20247,857,857,857,857,83-
23 feb 20247,957,957,957,957,93-
22 feb 20247,967,967,967,967,94-
21 feb 20247,957,957,957,957,93-
20 feb 20247,897,897,897,897,87-
16 feb 20247,907,907,907,907,88-
15 feb 20247,947,947,947,947,92-
14 feb 20247,757,757,757,757,73-
13 feb 20247,707,707,707,707,68-
12 feb 20247,857,857,857,857,83-
09 feb 20247,877,877,877,877,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...