Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,57 +0,23 (+0,26%) Bitcoin EUR
53.770,65 -2.031,46 (-3,64%)
Cohen & Steers Realty Shares Z (CSJZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 62,49 | 62,49 | 62,49 | 62,49 | 62,49 | - |
| 02 jul 2024 | 62,42 | 62,42 | 62,42 | 62,42 | 62,42 | - |
| 01 jul 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 28 jun 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 27 jun 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 26 jun 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
| 25 jun 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 24 jun 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 21 jun 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
| 20 jun 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 18 jun 2024 | 62,57 | 62,57 | 62,57 | 62,57 | 62,57 | - |
| 17 jun 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 14 jun 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 13 jun 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 12 jun 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 11 jun 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 10 jun 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 07 jun 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
| 06 jun 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 05 jun 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 04 jun 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 03 jun 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
| 31 may 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 30 may 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 29 may 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 28 may 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 24 may 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
| 23 may 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| 22 may 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 21 may 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
| 20 may 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | - |
| 17 may 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
| 16 may 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 15 may 2024 | 62,34 | 62,34 | 62,34 | 62,34 | 62,34 | - |
| 14 may 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
| 13 may 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 10 may 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 09 may 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 08 may 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 07 may 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
| 06 may 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 03 may 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 02 may 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
| 01 may 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
| 30 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 29 abr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
| 26 abr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 25 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 24 abr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 23 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 22 abr 2024 | 58,13 | 58,13 | 58,13 | 58,13 | 58,13 | - |
| 19 abr 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
| 18 abr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
| 17 abr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
| 16 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
| 15 abr 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
| 12 abr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 11 abr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
| 10 abr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 09 abr 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 08 abr 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
| 05 abr 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
| 04 abr 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 03 abr 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 02 abr 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 01 abr 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 28 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 28 mar 2024 | 0.446 Dividendo | |||||
| 27 mar 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,32 | - |
| 26 mar 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 60,80 | - |
| 25 mar 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 60,98 | - |
| 22 mar 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,21 | - |
| 21 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,00 | - |
| 20 mar 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 61,76 | - |
| 19 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,53 | - |
| 18 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,41 | - |
| 15 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,46 | - |
| 14 mar 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 61,57 | - |
| 13 mar 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,49 | - |
| 12 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 62,87 | - |
| 11 mar 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,03 | - |
| 08 mar 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,31 | - |
| 07 mar 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 62,78 | - |
| 06 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 62,73 | - |
| 05 mar 2024 | 62,88 | 62,88 | 62,88 | 62,88 | 62,43 | - |
| 04 mar 2024 | 63,65 | 63,65 | 63,65 | 63,65 | 63,20 | - |
| 01 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,61 | - |
| 29 feb 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 61,93 | - |
| 28 feb 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,21 | - |
| 27 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,48 | - |
| 26 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,48 | - |
| 23 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,08 | - |
| 22 feb 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,13 | - |
| 21 feb 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 60,87 | - |
| 20 feb 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,52 | - |
| 16 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 60,58 | - |
| 15 feb 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,23 | - |
| 14 feb 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 59,94 | - |
| 13 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,51 | - |
| 12 feb 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 60,62 | - |
| *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.