U.S. markets open in 1 hour 58 minutes
F S&P 500
5,289.00 -35.75 (-0.67%) F Dow Jones
38,687.00 -257.00 (-0.66%) F Nasdaq
18,806.00 -134.50 (-0.71%) E-mini Russell 2000 Index Futur
2,050.30 -22.90 (-1.10%) Petróleo
80.42 +0.59 (+0.74%) Oro
2,343.70 -12.80 (-0.54%)
Cohen & Steers Realty Shares R (CSJRX)
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 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 24 may 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 23 may 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 22 may 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 21 may 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 20 may 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 17 may 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 16 may 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 15 may 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 14 may 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 13 may 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 10 may 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 09 may 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 08 may 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 07 may 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 06 may 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 03 may 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 02 may 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 01 may 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 30 abr 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 29 abr 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 26 abr 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 25 abr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 24 abr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 23 abr 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| 22 abr 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 19 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 18 abr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 17 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 16 abr 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 15 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 12 abr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 11 abr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 10 abr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 09 abr 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 08 abr 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 05 abr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 04 abr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 03 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 abr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 01 abr 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 28 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 27 mar 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 26 mar 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 25 mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 22 mar 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 21 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 20 mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 19 mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 18 mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 15 mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 14 mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 13 mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 12 mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 11 mar 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 08 mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 07 mar 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 06 mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 05 mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 04 mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 01 mar 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 29 feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 28 feb 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 27 feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 26 feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 23 feb 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 22 feb 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 21 feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 20 feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 16 feb 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 15 feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 14 feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 13 feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 12 feb 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 09 feb 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 08 feb 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 07 feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 06 feb 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 05 feb 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 02 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 01 feb 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 31 ene 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 30 ene 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 29 ene 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 26 ene 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 25 ene 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 24 ene 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 23 ene 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 22 ene 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 19 ene 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 18 ene 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 17 ene 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 16 ene 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 12 ene 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 11 ene 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 10 ene 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 09 ene 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 08 ene 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 05 ene 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 04 ene 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| *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.