Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.087,18 +423,07 (+0,71%)
Cohen & Steers Realty Shares A (CSJAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
| 20 jun 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 18 jun 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
| 17 jun 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 14 jun 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 13 jun 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 12 jun 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 11 jun 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
| 10 jun 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 07 jun 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 06 jun 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 05 jun 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 04 jun 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
| 03 jun 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 31 may 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 30 may 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 29 may 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
| 28 may 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 24 may 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
| 23 may 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 22 may 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 21 may 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 20 may 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 17 may 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 16 may 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 15 may 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 14 may 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 13 may 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 10 may 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 09 may 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 08 may 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 07 may 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 06 may 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
| 03 may 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
| 02 may 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 01 may 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
| 30 abr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
| 29 abr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 26 abr 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 25 abr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 24 abr 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 23 abr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
| 22 abr 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 19 abr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
| 18 abr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
| 17 abr 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
| 16 abr 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
| 15 abr 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 12 abr 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
| 11 abr 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 10 abr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 09 abr 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 08 abr 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 05 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 04 abr 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 03 abr 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 02 abr 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 01 abr 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
| 28 mar 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 27 mar 2024 | 62,62 | 62,62 | 62,62 | 62,62 | 62,62 | - |
| 26 mar 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
| 25 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 22 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 21 mar 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
| 20 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 19 mar 2024 | 61,83 | 61,83 | 61,83 | 61,83 | 61,83 | - |
| 18 mar 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 15 mar 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,76 | - |
| 14 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 13 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 12 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
| 11 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 08 mar 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
| 07 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
| 06 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 05 mar 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 04 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
| 01 mar 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 29 feb 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 28 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 27 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 26 feb 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 23 feb 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 22 feb 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 21 feb 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
| 20 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 16 feb 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 15 feb 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 14 feb 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
| 13 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 12 feb 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 09 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 08 feb 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 07 feb 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 06 feb 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 05 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 02 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 01 feb 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 31 ene 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| 30 ene 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.