Mercados españoles cerrados en 2 mins

Cohen & Steers Instl Realty Shares (CSRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,98-0,24 (-0,57%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 202441,9841,9841,9841,9841,98-
16 abr 202442,2242,2242,2242,2242,22-
15 abr 202442,8442,8442,8442,8442,84-
12 abr 202443,4843,4843,4843,4843,48-
11 abr 202443,9143,9143,9143,9143,91-
10 abr 202443,8643,8643,8643,8643,86-
09 abr 202445,5445,5445,5445,5445,54-
08 abr 202444,9544,9544,9544,9544,95-
05 abr 202444,5144,5144,5144,5144,51-
04 abr 202444,2544,2544,2544,2544,25-
03 abr 202444,5644,5644,5644,5644,56-
02 abr 202444,5644,5644,5644,5644,56-
01 abr 202445,1245,1245,1245,1245,12-
28 mar 202445,8745,8745,8745,8745,87-
27 mar 202445,8445,8445,8445,8445,84-
26 mar 202444,7344,7344,7344,7344,73-
25 mar 202444,8544,8544,8544,8544,85-
22 mar 202445,0345,0345,0345,0345,03-
21 mar 202445,6045,6045,6045,6045,60-
20 mar 202445,4345,4345,4345,4345,43-
19 mar 202445,2745,2745,2745,2745,27-
18 mar 202445,1945,1945,1945,1945,19-
15 mar 202445,2245,2245,2245,2245,22-
14 mar 202445,3045,3045,3045,3045,30-
13 mar 202445,9745,9745,9745,9745,97-
12 mar 202446,2646,2646,2646,2646,26-
11 mar 202446,3746,3746,3746,3746,37-
08 mar 202446,5846,5846,5846,5846,58-
07 mar 202446,1946,1946,1946,1946,19-
06 mar 202446,1646,1646,1646,1646,16-
05 mar 202445,9445,9445,9445,9445,94-
04 mar 202446,5046,5046,5046,5046,50-
01 mar 202446,0746,0746,0746,0746,07-
29 feb 202445,5745,5745,5745,5745,57-
28 feb 202445,0445,0445,0445,0445,04-
27 feb 202444,5044,5044,5044,5044,50-
26 feb 202444,5044,5044,5044,5044,50-
23 feb 202444,9444,9444,9444,9444,94-
22 feb 202444,9744,9744,9744,9744,97-
21 feb 202444,7844,7844,7844,7844,78-
20 feb 202444,5144,5144,5144,5144,51-
16 feb 202444,5544,5544,5544,5544,55-
15 feb 202445,0545,0545,0545,0545,05-
14 feb 202444,1144,1144,1144,1144,11-
13 feb 202443,7943,7943,7943,7943,79-
12 feb 202444,5944,5944,5944,5944,59-
09 feb 202444,7944,7944,7944,7944,79-
08 feb 202444,6644,6644,6644,6644,66-
07 feb 202444,3644,3644,3644,3644,36-
06 feb 202444,4644,4644,4644,4644,46-
05 feb 202443,8343,8343,8343,8343,83-
02 feb 202444,6644,6644,6644,6644,66-
01 feb 202445,1845,1845,1845,1845,18-
31 ene 202444,3244,3244,3244,3244,32-
30 ene 202444,6344,6344,6344,6344,63-
29 ene 202445,0045,0045,0045,0045,00-
26 ene 202444,7644,7644,7644,7644,76-
25 ene 202444,9444,9444,9444,9444,94-
24 ene 202444,4244,4244,4244,4244,42-
23 ene 202445,1145,1145,1145,1145,11-
22 ene 202445,3545,3545,3545,3545,35-
19 ene 202445,2245,2245,2245,2245,22-
18 ene 202444,7744,7744,7744,7744,77-
17 ene 202445,0745,0745,0745,0745,07-
16 ene 202445,9645,9645,9645,9645,96-
12 ene 202446,2246,2246,2246,2246,22-
11 ene 202445,9045,9045,9045,9045,90-
10 ene 202446,3146,3146,3146,3146,31-
09 ene 202446,1346,1346,1346,1346,13-
08 ene 202446,4346,4346,4346,4346,43-
05 ene 202445,7245,7245,7245,7245,72-
04 ene 202445,8045,8045,8045,8045,80-
03 ene 202445,8345,8345,8345,8345,83-
02 ene 202446,8446,8446,8446,8446,84-
29 dic 202346,4346,4346,4346,4346,43-
28 dic 202346,9546,9546,9546,9546,95-
27 dic 202346,6746,6746,6746,6746,67-
26 dic 202346,4346,4346,4346,4346,43-
22 dic 202346,0846,0846,0846,0846,08-
21 dic 202345,9645,9645,9645,9645,96-
20 dic 202345,5845,5845,5845,5845,58-
19 dic 202346,1346,1346,1346,1346,13-
18 dic 202345,8045,8045,8045,8045,80-
15 dic 202346,0346,0346,0346,0346,03-
14 dic 202346,6246,6246,6246,6246,62-
13 dic 202345,5545,5545,5545,5545,55-
12 dic 202344,0644,0644,0644,0644,06-
11 dic 202344,0344,0344,0344,0344,03-
08 dic 202343,8943,8943,8943,8943,89-
07 dic 202343,9843,9843,9843,9843,98-
07 dic 20230.408 Dividendo
06 dic 202344,3744,3744,3744,3743,96-
05 dic 202344,6044,6044,6044,6044,19-
04 dic 202344,8044,8044,8044,8044,39-
01 dic 202344,5944,5944,5944,5944,18-
30 nov 202343,7943,7943,7943,7943,39-
29 nov 202343,3743,3743,3743,3742,97-
28 nov 202343,1143,1143,1143,1142,71-
27 nov 202342,9042,9042,9042,9042,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...