U.S. markets open in 2 hours 19 minutes
F S&P 500
5,292.75 -32.00 (-0.60%) F Dow Jones
38,721.00 -223.00 (-0.57%) F Nasdaq
18,815.75 -124.75 (-0.66%) E-mini Russell 2000 Index Futur
2,051.30 -21.90 (-1.06%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,346.40 -10.10 (-0.43%)
Cohen & Steers Realty Shares I (CSJIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 24 may 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 23 may 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 22 may 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| 21 may 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 20 may 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 17 may 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 16 may 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 15 may 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 14 may 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 13 may 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 10 may 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 09 may 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 08 may 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 07 may 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 06 may 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 03 may 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 02 may 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 01 may 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 30 abr 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - |
| 29 abr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 26 abr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 25 abr 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 24 abr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 23 abr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 22 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 abr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 18 abr 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| 17 abr 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 16 abr 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 15 abr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 12 abr 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 11 abr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 10 abr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 09 abr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 08 abr 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 05 abr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 04 abr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 03 abr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 02 abr 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 01 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 28 mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 27 mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 26 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 25 mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 22 mar 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 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 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 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 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 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 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 04 mar 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 01 mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 29 feb 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 28 feb 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 27 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 26 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 23 feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 22 feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 21 feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 20 feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 16 feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 15 feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 14 feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 13 feb 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| 12 feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 09 feb 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 08 feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 07 feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 06 feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 05 feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 02 feb 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 01 feb 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 31 ene 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 30 ene 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 29 ene 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 26 ene 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 25 ene 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 24 ene 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 23 ene 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 22 ene 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 19 ene 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 18 ene 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 17 ene 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 16 ene 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 12 ene 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 11 ene 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 10 ene 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 09 ene 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 08 ene 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 05 ene 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 04 ene 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| *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.