Mercados españoles cerrados

Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,770,00 (0,00%)
A partir del 02:45PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202413,8213,8613,6713,7713,7721.195
10 may 202413,8113,8313,7413,7713,7735.400
09 may 202413,5713,8013,5713,7813,7840.800
08 may 202413,8113,8113,4713,5113,5179.400
07 may 202413,6213,8413,6213,7413,7444.100
06 may 202413,6013,6913,5513,6213,6287.300
03 may 202413,7613,7613,5513,5913,5941.400
02 may 202413,4613,5013,3113,4713,4756.800
01 may 202413,3013,4813,2813,3413,34140.200
30 abr 202413,4513,4913,2513,3113,3175.200
29 abr 202413,4613,4613,3113,3713,3755.900
26 abr 202413,2613,4213,2613,2913,2929.900
25 abr 202413,3513,4213,1613,2113,2163.800
24 abr 202413,3813,5413,3813,4413,4437.400
23 abr 202413,3613,5713,3613,5313,5337.500
22 abr 202413,3113,4113,1913,3913,3946.300
19 abr 202413,1113,2713,1113,1613,1630.400
18 abr 202413,2613,2813,0213,0213,0260.900
17 abr 202413,1713,2613,0413,1713,1748.900
16 abr 202413,2013,2712,9813,0013,00103.300
15 abr 202413,6413,7013,1613,1813,1879.900
12 abr 202413,6413,6613,4413,5013,5065.100
11 abr 202413,6613,7913,6113,6613,6671.700
10 abr 202414,0314,0313,6613,6713,67121.000
09 abr 202414,0314,2714,0114,1714,1762.900
09 abr 20240.11 Dividendo
08 abr 202414,1314,3314,1314,1914,0852.800
05 abr 202414,2214,2914,1014,1114,0090.000
04 abr 202414,3414,3514,1814,2214,1138.800
03 abr 202414,2514,3514,1414,1714,06104.700
02 abr 202414,4714,5114,3314,4214,3150.800
01 abr 202414,7714,7814,5114,5614,4581.600
28 mar 202414,5814,8614,5814,7414,63114.000
27 mar 202414,2814,5714,2814,5714,4672.200
26 mar 202414,3014,3414,2314,2514,1461.500
25 mar 202414,2514,2514,0714,2214,11111.700
22 mar 202414,0514,1813,9914,1214,01135.100
21 mar 202414,0514,1313,9814,0313,9263.800
20 mar 202413,8614,0613,8614,0313,9276.200
19 mar 202414,0914,0913,9013,9613,8588.400
18 mar 202413,8914,1013,8914,0013,89141.800
15 mar 202413,8813,9413,8313,8813,7753.600
14 mar 202414,1014,1613,8113,8913,7895.600
13 mar 202414,2714,3414,1614,2014,0932.000
12 mar 202414,2214,3314,1314,3214,2167.200
12 mar 20240.11 Dividendo
11 mar 202414,2314,3114,1714,2814,0666.500
08 mar 202414,1314,3514,1314,3314,1161.100
07 mar 202414,1914,2714,1514,1613,9438.400
06 mar 202414,2614,2614,0814,1613,9454.000
05 mar 202414,3214,4614,0114,0513,8353.000
04 mar 202414,1514,2914,1014,2714,0551.300
01 mar 202414,2614,2613,9214,1613,9493.800
29 feb 202414,1914,1914,0014,0813,8672.500
28 feb 202413,8113,9813,8113,9513,7443.600
27 feb 202413,7813,9713,7813,8113,6044.700
26 feb 202414,0114,0113,7813,7813,5761.000
23 feb 202413,9314,0713,9014,0113,79106.200
22 feb 202414,0814,1913,8813,9013,6990.100
21 feb 202414,1014,1314,0114,0713,8522.300
20 feb 202414,0714,1113,9213,9813,7650.500
16 feb 202414,2114,2414,0114,0413,8290.500
15 feb 202414,2314,4014,2314,3214,1052.800
14 feb 202413,9414,2013,9414,1813,9648.900
13 feb 202414,0514,1613,8413,9913,7783.300
13 feb 20240.11 Dividendo
12 feb 202414,4714,4714,2914,3714,0438.800
09 feb 202414,1214,2814,0814,2613,9358.100
08 feb 202414,1514,1914,0714,1213,8042.100
07 feb 202414,1814,2614,0814,1513,8344.100
06 feb 202414,0914,1513,9714,1213,8051.500
05 feb 202414,0914,0913,9613,9813,6684.400
02 feb 202414,1914,2014,0414,1213,8062.400
01 feb 202413,9814,3013,9714,3013,9792.500
31 ene 202414,1414,1513,9013,9813,66106.300
30 ene 202414,2514,2514,0114,0513,73118.300
29 ene 202414,0714,3214,0714,2113,88131.200
26 ene 202413,7114,1113,6214,0713,75312.100
25 ene 202413,5713,6813,5713,6113,3088.100
24 ene 202413,8013,8213,4813,5113,20141.600
23 ene 202413,9313,9313,7013,7213,4174.100
22 ene 202413,6513,8713,6513,8313,5176.700
19 ene 202413,6113,6713,4513,6513,3465.200
18 ene 202413,6813,7213,4613,5613,2551.300
17 ene 202413,9414,0513,6313,6613,3569.300
16 ene 202414,0414,0413,8913,9413,6251.600
16 ene 20240.11 Dividendo
12 ene 202414,1014,1614,0014,1313,7051.300
11 ene 202414,3214,3213,9614,0413,6195.300
10 ene 202414,2914,2914,1114,2113,78102.800
09 ene 202414,1914,2214,0714,1713,74165.100
08 ene 202414,0114,3314,0114,2813,8478.500
05 ene 202414,0114,1013,9613,9813,5592.000
04 ene 202414,0614,1013,9714,0513,62116.700
03 ene 202414,3014,3013,9614,0013,57116.400
02 ene 202414,0714,3613,9814,2913,85171.700
29 dic 202313,9914,3313,9813,9913,56162.600
28 dic 202314,1314,1313,9514,0713,64122.100
27 dic 202314,1014,3213,8513,9313,50152.500
26 dic 202313,9114,0313,8413,9813,55163.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...