Mercados españoles cerrados en 2 hrs 38 min

Cohen & Steers Realty Shares L (CSRSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,65+1,53 (+2,50%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202462,6562,6562,6562,6562,65-
26 mar 202461,1261,1261,1261,1261,12-
25 mar 202461,3061,3061,3061,3061,30-
22 mar 202461,5461,5461,5461,5461,54-
21 mar 202462,3262,3262,3262,3262,32-
20 mar 202462,0962,0962,0962,0962,09-
19 mar 202461,8561,8561,8561,8561,85-
18 mar 202461,7461,7461,7461,7461,74-
15 mar 202461,7861,7861,7861,7861,78-
14 mar 202461,9061,9061,9061,9061,90-
13 mar 202462,8262,8262,8262,8262,82-
12 mar 202463,2063,2063,2063,2063,20-
11 mar 202463,3663,3663,3663,3663,36-
08 mar 202463,6563,6563,6563,6563,65-
07 mar 202463,1163,1163,1163,1163,11-
06 mar 202463,0663,0663,0663,0663,06-
05 mar 202462,7762,7762,7762,7762,77-
04 mar 202463,5363,5363,5363,5363,53-
01 mar 202462,9562,9562,9562,9562,95-
29 feb 202462,2662,2662,2662,2662,26-
28 feb 202461,5361,5361,5361,5361,53-
27 feb 202460,8060,8060,8060,8060,80-
26 feb 202460,8060,8060,8060,8060,80-
23 feb 202461,4061,4061,4061,4061,40-
22 feb 202461,4661,4661,4661,4661,46-
21 feb 202461,2061,2061,2061,2061,20-
20 feb 202460,8460,8460,8460,8460,84-
16 feb 202460,9060,9060,9060,9060,90-
15 feb 202461,5661,5661,5661,5661,56-
14 feb 202460,2660,2660,2660,2660,26-
13 feb 202459,8359,8359,8359,8359,83-
12 feb 202460,9460,9460,9460,9460,94-
09 feb 202461,2061,2061,2061,2061,20-
08 feb 202461,0361,0361,0361,0361,03-
07 feb 202460,6160,6160,6160,6160,61-
06 feb 202460,7460,7460,7460,7460,74-
05 feb 202459,8759,8759,8759,8759,87-
02 feb 202461,0161,0161,0161,0161,01-
01 feb 202461,7361,7361,7361,7361,73-
31 ene 202460,5560,5560,5560,5560,55-
30 ene 202460,9860,9860,9860,9860,98-
29 ene 202461,4961,4961,4961,4961,49-
26 ene 202461,1561,1561,1561,1561,15-
25 ene 202461,4061,4061,4061,4061,40-
24 ene 202460,6960,6960,6960,6960,69-
23 ene 202461,6461,6461,6461,6461,64-
22 ene 202461,9761,9761,9761,9761,97-
19 ene 202461,8061,8061,8061,8061,80-
18 ene 202461,1661,1661,1661,1661,16-
17 ene 202461,5861,5861,5861,5861,58-
16 ene 202462,8262,8262,8262,8262,82-
12 ene 202463,1863,1863,1863,1863,18-
11 ene 202462,7362,7362,7362,7362,73-
10 ene 202463,3063,3063,3063,3063,30-
09 ene 202463,0663,0663,0663,0663,06-
08 ene 202463,4663,4663,4663,4663,46-
05 ene 202462,4862,4862,4862,4862,48-
04 ene 202462,6062,6062,6062,6062,60-
03 ene 202462,6362,6362,6362,6362,63-
02 ene 202464,0264,0264,0264,0264,02-
29 dic 202363,4663,4663,4663,4663,46-
28 dic 202364,1864,1864,1864,1864,18-
27 dic 202363,8063,8063,8063,8063,80-
26 dic 202363,4763,4763,4763,4763,47-
22 dic 202362,9862,9862,9862,9862,98-
21 dic 202362,8162,8162,8162,8162,81-
20 dic 202362,2962,2962,2962,2962,29-
19 dic 202363,0563,0563,0563,0563,05-
18 dic 202362,6162,6162,6162,6162,61-
15 dic 202362,9362,9362,9362,9362,93-
14 dic 202363,7563,7563,7563,7563,75-
13 dic 202362,2562,2562,2562,2562,25-
12 dic 202360,1760,1760,1760,1760,17-
11 dic 202360,1360,1360,1360,1360,13-
08 dic 202359,9459,9459,9459,9459,94-
07 dic 202360,0660,0660,0660,0660,06-
07 dic 20230.554 Dividendo
07 dic 20230.352 Plusvalía
06 dic 202360,9360,9360,9360,9360,02-
05 dic 202361,2561,2561,2561,2560,34-
04 dic 202361,5361,5361,5361,5360,62-
01 dic 202361,2361,2361,2361,2360,32-
30 nov 202360,1160,1160,1160,1159,22-
29 nov 202359,5359,5359,5359,5358,64-
28 nov 202359,1859,1859,1859,1858,30-
27 nov 202358,8958,8958,8958,8958,01-
24 nov 202358,6058,6058,6058,6057,73-
22 nov 202358,3958,3958,3958,3957,52-
21 nov 202358,2458,2458,2458,2457,37-
20 nov 202358,5458,5458,5458,5457,67-
17 nov 202358,0158,0158,0158,0157,15-
16 nov 202358,0858,0858,0858,0857,22-
15 nov 202357,9257,9257,9257,9257,06-
14 nov 202357,7557,7557,7557,7556,89-
13 nov 202354,8754,8754,8754,8754,05-
10 nov 202355,3355,3355,3355,3354,51-
09 nov 202354,8254,8254,8254,8254,00-
08 nov 202355,6255,6255,6255,6254,79-
07 nov 202355,2755,2755,2755,2754,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...