U.S. markets open in 1 hour 44 minutes
F S&P 500
5,538.75 +4.50 (+0.08%) F Dow Jones
39,681.00 +98.00 (+0.25%) F Nasdaq
19,966.75 -16.00 (-0.08%) E-mini Russell 2000 Index Futur
2,049.00 +5.60 (+0.27%) Petróleo
80.96 +0.23 (+0.28%) Oro
2,338.60 +7.40 (+0.32%)
Cohen & Steers Realty Shares L (CSRSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 20 jun 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 18 jun 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 17 jun 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 14 jun 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 13 jun 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 12 jun 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 11 jun 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 10 jun 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 07 jun 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 06 jun 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 05 jun 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 04 jun 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 03 jun 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 31 may 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 30 may 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 29 may 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 28 may 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 24 may 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 23 may 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 22 may 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 21 may 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 20 may 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 17 may 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 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 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 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 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 02 may 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 01 may 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| 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 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 24 abr 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 23 abr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 22 abr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 19 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 18 abr 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 17 abr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 16 abr 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 15 abr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 12 abr 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 11 abr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 10 abr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 09 abr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 08 abr 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 05 abr 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 04 abr 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 03 abr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 02 abr 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 01 abr 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 28 mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 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 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 20 mar 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 19 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 18 mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 15 mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 14 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 13 mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 12 mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 11 mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 08 mar 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 07 mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 06 mar 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 05 mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 04 mar 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 01 mar 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 29 feb 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 28 feb 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 27 feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 26 feb 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 23 feb 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 22 feb 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 21 feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 20 feb 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 16 feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 15 feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 14 feb 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 13 feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 12 feb 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 09 feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 08 feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 07 feb 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 06 feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 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 | - |
| *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.