Cohen & Steers Instl Realty Shares (CSRIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 01 may 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 30 abr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 29 abr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 26 abr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 25 abr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 24 abr 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 23 abr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 22 abr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 19 abr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 18 abr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 17 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 16 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 15 abr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 12 abr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 11 abr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 10 abr 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 09 abr 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 08 abr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 05 abr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 04 abr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 03 abr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 02 abr 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 01 abr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 28 mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 27 mar 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 26 mar 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 25 mar 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 22 mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 21 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 20 mar 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 19 mar 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 18 mar 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 15 mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 14 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 13 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 12 mar 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 11 mar 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 08 mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 07 mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 06 mar 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 05 mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 04 mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 01 mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 29 feb 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 28 feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 27 feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 26 feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 23 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 22 feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 21 feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 20 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 16 feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 15 feb 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 14 feb 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 13 feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 12 feb 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 09 feb 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 08 feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 07 feb 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 06 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 05 feb 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 02 feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 01 feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 31 ene 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 30 ene 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 29 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 26 ene 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 25 ene 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 24 ene 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 23 ene 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | - |
| 22 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 19 ene 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 18 ene 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 17 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 16 ene 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 12 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 11 ene 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 10 ene 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 09 ene 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 08 ene 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 05 ene 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 04 ene 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 03 ene 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 02 ene 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 29 dic 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 28 dic 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 27 dic 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 26 dic 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 22 dic 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 21 dic 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 20 dic 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 19 dic 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 18 dic 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 15 dic 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 14 dic 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 13 dic 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 12 dic 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| *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.