Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.353,35 +395,50 (+0,64%)
Cohen & Steers Realty Shares R (CSJRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 30 may 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 29 may 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 28 may 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 24 may 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
| 23 may 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 22 may 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 21 may 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 20 may 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 17 may 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 16 may 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 15 may 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
| 14 may 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
| 13 may 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 10 may 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 09 may 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 08 may 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 07 may 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 06 may 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 03 may 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 02 may 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
| 01 may 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
| 30 abr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
| 29 abr 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
| 26 abr 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
| 25 abr 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 24 abr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
| 23 abr 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 22 abr 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
| 19 abr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
| 18 abr 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 17 abr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
| 16 abr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
| 15 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
| 12 abr 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,50 | - |
| 11 abr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 10 abr 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 09 abr 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 08 abr 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 05 abr 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 04 abr 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 03 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 02 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 01 abr 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 28 mar 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
| 27 mar 2024 | 62,65 | 62,65 | 62,65 | 62,65 | 62,65 | - |
| 26 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 25 mar 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 22 mar 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
| 21 mar 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 20 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 19 mar 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 18 mar 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | - |
| 15 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 14 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 13 mar 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 12 mar 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | - |
| 11 mar 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
| 08 mar 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
| 07 mar 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| 06 mar 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 05 mar 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 04 mar 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 01 mar 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 29 feb 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
| 28 feb 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 27 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 26 feb 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 23 feb 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 22 feb 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 21 feb 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 20 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 16 feb 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 15 feb 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 14 feb 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 13 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 12 feb 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
| 09 feb 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 08 feb 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | - |
| 07 feb 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
| 06 feb 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 05 feb 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
| 02 feb 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 01 feb 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 31 ene 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 30 ene 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 29 ene 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 26 ene 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
| 25 ene 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
| 24 ene 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 23 ene 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 22 ene 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 19 ene 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 18 ene 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 17 ene 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
| 16 ene 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 12 ene 2024 | 63,24 | 63,24 | 63,24 | 63,24 | 63,24 | - |
| 11 ene 2024 | 62,79 | 62,79 | 62,79 | 62,79 | 62,79 | - |
| 10 ene 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 63,36 | - |
| 09 ene 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
| *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.