VY CBRE Real Estate A (ICRPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 03 oct 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 02 oct 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 01 oct 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 30 sept 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 27 sept 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 26 sept 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 25 sept 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 24 sept 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 23 sept 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 20 sept 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 19 sept 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 18 sept 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 17 sept 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 16 sept 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 13 sept 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 12 sept 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 11 sept 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 10 sept 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 09 sept 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 06 sept 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 05 sept 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 04 sept 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 03 sept 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 30 ago 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 29 ago 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 28 ago 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 27 ago 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 26 ago 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 23 ago 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 22 ago 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 21 ago 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 20 ago 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 19 ago 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 16 ago 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 15 ago 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 14 ago 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 13 ago 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 12 ago 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 09 ago 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 08 ago 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 07 ago 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 06 ago 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 05 ago 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 02 ago 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 01 ago 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 31 jul 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 30 jul 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 29 jul 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 jul 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 25 jul 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 24 jul 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 23 jul 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 22 jul 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 19 jul 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 18 jul 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 17 jul 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 16 jul 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 jul 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 15 jul 2024 | 0.62 Dividendo | |||||
| 12 jul 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.60 | - |
| 11 jul 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.41 | - |
| 10 jul 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 24.83 | - |
| 09 jul 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.60 | - |
| 08 jul 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.61 | - |
| 05 jul 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.61 | - |
| 03 jul 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.54 | - |
| 02 jul 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.57 | - |
| 01 jul 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.46 | - |
| 28 jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 24.69 | - |
| 27 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | - |
| 26 jun 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.26 | - |
| 25 jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.31 | - |
| 24 jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.63 | - |
| 21 jun 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.43 | - |
| 20 jun 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.37 | - |
| 18 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | - |
| 17 jun 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.36 | - |
| 14 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | - |
| 13 jun 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | - |
| 12 jun 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.31 | - |
| 11 jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.09 | - |
| 10 jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.16 | - |
| 07 jun 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.15 | - |
| 06 jun 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.38 | - |
| 05 jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.34 | - |
| 04 jun 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.40 | - |
| 03 jun 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.19 | - |
| 31 may 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.24 | - |
| 30 may 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 23.81 | - |
| 29 may 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.49 | - |
| 28 may 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 23.72 | - |
| 24 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.85 | - |
| 23 may 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 23.87 | - |
| 22 may 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.42 | - |
| 21 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.62 | - |
| 20 may 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.65 | - |
| 17 may 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.80 | - |
| 16 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.75 | - |
| 15 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.78 | - |
| *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.