U.S. markets open in 4 hours 47 minutes
F S&P 500
5,295.25 -29.50 (-0.55%) F Dow Jones
38,775.00 -169.00 (-0.43%) F Nasdaq
18,819.25 -121.25 (-0.64%) E-mini Russell 2000 Index Futur
2,058.00 -15.20 (-0.73%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,348.70 -7.80 (-0.33%)
Cohen & Steers Realty Shares Z (CSJZX)
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 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 24 may 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 23 may 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 22 may 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 21 may 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 20 may 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 17 may 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 16 may 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 15 may 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 14 may 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 13 may 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 10 may 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 09 may 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 08 may 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 07 may 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 06 may 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 03 may 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 02 may 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 01 may 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 30 abr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 29 abr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 26 abr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 25 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 24 abr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 23 abr 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 22 abr 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 19 abr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 18 abr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 17 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 16 abr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 15 abr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 12 abr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 11 abr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 10 abr 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 09 abr 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 08 abr 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 05 abr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 04 abr 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 03 abr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 02 abr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 01 abr 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 28 mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 27 mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 26 mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 25 mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 22 mar 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 21 mar 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 20 mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 19 mar 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 18 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 15 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 14 mar 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 13 mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 12 mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 11 mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 08 mar 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 07 mar 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 06 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 05 mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 04 mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 01 mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 29 feb 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 28 feb 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 27 feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 26 feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 23 feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 22 feb 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 21 feb 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 20 feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 16 feb 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 15 feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 14 feb 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 13 feb 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 12 feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| 09 feb 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 08 feb 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| 07 feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 06 feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 05 feb 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 02 feb 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 01 feb 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 31 ene 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 30 ene 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 29 ene 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 26 ene 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 25 ene 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 24 ene 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 23 ene 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 22 ene 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 19 ene 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 18 ene 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 17 ene 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 16 ene 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 12 ene 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 11 ene 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 10 ene 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 09 ene 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 08 ene 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 05 ene 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 04 ene 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| *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.