Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,88 -1,00 (-1,19%) Oro
2.375,30 +35,00 (+1,50%) Bitcoin EUR
56.037,98 -1.455,04 (-2,53%)
Cohen & Steers Realty Shares I (CSJIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 08 may 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
| 07 may 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 06 may 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 03 may 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
| 02 may 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
| 01 may 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
| 30 abr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
| 29 abr 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
| 26 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
| 25 abr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
| 24 abr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 23 abr 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 22 abr 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 19 abr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
| 18 abr 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
| 17 abr 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
| 16 abr 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
| 15 abr 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
| 12 abr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 11 abr 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 10 abr 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
| 09 abr 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 08 abr 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 05 abr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 04 abr 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
| 03 abr 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 02 abr 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
| 01 abr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 28 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
| 27 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 26 mar 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 25 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 22 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 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 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 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 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 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 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 04 mar 2024 | 63,51 | 63,51 | 63,51 | 63,51 | 63,51 | - |
| 01 mar 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 29 feb 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 28 feb 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 27 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 26 feb 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 23 feb 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 22 feb 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 21 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 20 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 16 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 15 feb 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 14 feb 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 13 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
| 12 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 09 feb 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 08 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 07 feb 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 06 feb 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
| 05 feb 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 02 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 01 feb 2024 | 61,71 | 61,71 | 61,71 | 61,71 | 61,71 | - |
| 31 ene 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
| 30 ene 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 29 ene 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 26 ene 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 25 ene 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 24 ene 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 23 ene 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 22 ene 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 19 ene 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 18 ene 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 17 ene 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 16 ene 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 12 ene 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
| 11 ene 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 10 ene 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
| 09 ene 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 08 ene 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
| 05 ene 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 04 ene 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 03 ene 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 02 ene 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 29 dic 2023 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
| 28 dic 2023 | 64,16 | 64,16 | 64,16 | 64,16 | 64,16 | - |
| 27 dic 2023 | 63,78 | 63,78 | 63,78 | 63,78 | 63,78 | - |
| 26 dic 2023 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
| 22 dic 2023 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 21 dic 2023 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
| 20 dic 2023 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 19 dic 2023 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 18 dic 2023 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| *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.