U.S. markets open in 8 hours 21 minutes
F S&P 500
5,366.00 -5.25 (-0.10%) F Dow Jones
38,873.00 -56.00 (-0.14%) F Nasdaq
19,089.00 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,032.20 -3.70 (-0.18%) Petróleo
77.70 -0.04 (-0.05%) Oro
2,320.30 -6.70 (-0.29%)
Cohen & Steers Realty Shares A (CSJAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 07 jun 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 06 jun 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 05 jun 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 04 jun 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 03 jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 31 may 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 30 may 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 29 may 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 28 may 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 24 may 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 23 may 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 22 may 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 21 may 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 20 may 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 17 may 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 16 may 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 15 may 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 14 may 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 13 may 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 10 may 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 09 may 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 08 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 07 may 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 06 may 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 03 may 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 02 may 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 01 may 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 30 abr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 29 abr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 26 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 25 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 24 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 23 abr 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 22 abr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 abr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 18 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 17 abr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 16 abr 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 15 abr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 12 abr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 11 abr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 10 abr 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 09 abr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 08 abr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 05 abr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 04 abr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 03 abr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 02 abr 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 01 abr 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 28 mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 27 mar 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 26 mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 25 mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 22 mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 21 mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 20 mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 19 mar 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 18 mar 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 15 mar 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 14 mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 13 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 12 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 11 mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 08 mar 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 07 mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 06 mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 05 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 04 mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 01 mar 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 29 feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 28 feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 27 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 26 feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 23 feb 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| 22 feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 21 feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 20 feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 16 feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 15 feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 14 feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 13 feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 12 feb 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 09 feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 08 feb 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 07 feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 06 feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 05 feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 02 feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 01 feb 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 31 ene 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 30 ene 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 29 ene 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 26 ene 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 25 ene 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 24 ene 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 23 ene 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 22 ene 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 19 ene 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 18 ene 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.