Mercados españoles cerrados

Cohen & Steers Realty Shares A (CSJAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,57+0,11 (+0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202462,5762,5762,5762,5762,57-
13 jun 202462,4662,4662,4662,4662,46-
12 jun 202462,2062,2062,2062,2062,20-
11 jun 202461,8361,8361,8361,8361,83-
10 jun 202462,0162,0162,0162,0162,01-
07 jun 202461,8161,8161,8161,8161,81-
06 jun 202462,2762,2762,2762,2762,27-
05 jun 202462,0962,0962,0962,0962,09-
04 jun 202462,0862,0862,0862,0862,08-
03 jun 202461,5061,5061,5061,5061,50-
31 may 202461,6461,6461,6461,6461,64-
30 may 202460,4660,4660,4660,4660,46-
29 may 202459,4859,4859,4859,4859,48-
28 may 202459,9259,9259,9259,9259,92-
24 may 202460,1960,1960,1960,1960,19-
23 may 202460,1060,1060,1060,1060,10-
22 may 202461,3461,3461,3461,3461,34-
21 may 202461,9461,9461,9461,9461,94-
20 may 202461,8161,8161,8161,8161,81-
17 may 202462,1962,1962,1962,1962,19-
16 may 202462,1462,1462,1462,1462,14-
15 may 202462,2262,2262,2262,2262,22-
14 may 202461,2661,2661,2661,2661,26-
13 may 202460,8260,8260,8260,8260,82-
10 may 202460,5860,5860,5860,5860,58-
09 may 202460,7760,7760,7760,7760,77-
08 may 202459,5859,5859,5859,5859,58-
07 may 202459,9859,9859,9859,9859,98-
06 may 202459,3859,3859,3859,3859,38-
03 may 202459,3859,3859,3859,3859,38-
02 may 202458,8658,8658,8658,8658,86-
01 may 202458,1258,1258,1258,1258,12-
30 abr 202457,9157,9157,9157,9157,91-
29 abr 202459,0259,0259,0259,0259,02-
26 abr 202458,4058,4058,4058,4058,40-
25 abr 202458,5058,5058,5058,5058,50-
24 abr 202458,7258,7258,7258,7258,72-
23 abr 202458,6158,6158,6158,6158,61-
22 abr 202458,0358,0358,0358,0358,03-
19 abr 202457,6657,6657,6657,6657,66-
18 abr 202457,4257,4257,4257,4257,42-
17 abr 202457,3657,3657,3657,3657,36-
16 abr 202457,7057,7057,7057,7057,70-
15 abr 202458,5658,5658,5658,5658,56-
12 abr 202459,4359,4359,4359,4359,43-
11 abr 202460,0460,0460,0460,0460,04-
10 abr 202459,9759,9759,9759,9759,97-
09 abr 202462,2662,2662,2662,2662,26-
08 abr 202461,4661,4661,4661,4661,46-
05 abr 202460,8460,8460,8460,8460,84-
04 abr 202460,4960,4960,4960,4960,49-
03 abr 202460,9260,9260,9260,9260,92-
02 abr 202460,9360,9360,9360,9360,93-
01 abr 202461,6961,6961,6961,6961,69-
28 mar 202462,7362,7362,7362,7362,73-
27 mar 202462,6262,6262,6262,6262,62-
26 mar 202461,0961,0961,0961,0961,09-
25 mar 202461,2861,2861,2861,2861,28-
22 mar 202461,5161,5161,5161,5161,51-
21 mar 202462,3062,3062,3062,3062,30-
20 mar 202462,0662,0662,0662,0662,06-
19 mar 202461,8361,8361,8361,8361,83-
18 mar 202461,7161,7161,7161,7161,71-
15 mar 202461,7661,7661,7661,7661,76-
14 mar 202461,8861,8861,8861,8861,88-
13 mar 202462,8062,8062,8062,8062,80-
12 mar 202463,1863,1863,1863,1863,18-
11 mar 202463,3463,3463,3463,3463,34-
08 mar 202463,6363,6363,6363,6363,63-
07 mar 202463,0963,0963,0963,0963,09-
06 mar 202463,0463,0463,0463,0463,04-
05 mar 202462,7562,7562,7562,7562,75-
04 mar 202463,5163,5163,5163,5163,51-
01 mar 202462,9362,9362,9362,9362,93-
29 feb 202462,2462,2462,2462,2462,24-
28 feb 202461,5261,5261,5261,5261,52-
27 feb 202460,7860,7860,7860,7860,78-
26 feb 202460,7960,7960,7960,7960,79-
23 feb 202461,3961,3961,3961,3961,39-
22 feb 202461,4561,4561,4561,4561,45-
21 feb 202461,1961,1961,1961,1961,19-
20 feb 202460,8360,8360,8360,8360,83-
16 feb 202460,8960,8960,8960,8960,89-
15 feb 202461,5561,5561,5561,5561,55-
14 feb 202460,2560,2560,2560,2560,25-
13 feb 202459,8359,8359,8359,8359,83-
12 feb 202460,9360,9360,9360,9360,93-
09 feb 202461,2061,2061,2061,2061,20-
08 feb 202461,0261,0261,0261,0261,02-
07 feb 202460,6160,6160,6160,6160,61-
06 feb 202460,7360,7360,7360,7360,73-
05 feb 202459,8759,8759,8759,8759,87-
02 feb 202461,0161,0161,0161,0161,01-
01 feb 202461,7361,7361,7361,7361,73-
31 ene 202460,5560,5560,5560,5560,55-
30 ene 202460,9860,9860,9860,9860,98-
29 ene 202461,4961,4961,4961,4961,49-
26 ene 202461,1561,1561,1561,1561,15-
25 ene 202461,4061,4061,4061,4061,40-
24 ene 202460,6960,6960,6960,6960,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...