Cohen & Steers Future of Energy Z (MLOZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 01 jul 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 28 jun 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 27 jun 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 26 jun 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 25 jun 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 24 jun 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| 21 jun 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 20 jun 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 18 jun 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 17 jun 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 14 jun 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 13 jun 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 12 jun 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 11 jun 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 10 jun 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 07 jun 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 06 jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 05 jun 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 04 jun 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 03 jun 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 31 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 30 may 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 29 may 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 28 may 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 24 may 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 23 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 22 may 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 21 may 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 20 may 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 17 may 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 16 may 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 15 may 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 14 may 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 13 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 10 may 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 09 may 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 08 may 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 07 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 06 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 03 may 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 02 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 01 may 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 30 abr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 29 abr 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 26 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 25 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 24 abr 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 23 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 22 abr 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 19 abr 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| 18 abr 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 17 abr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 16 abr 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 15 abr 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| 12 abr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 11 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 10 abr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 09 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 08 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 05 abr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 04 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 03 abr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 02 abr 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 01 abr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 28 mar 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 28 mar 2024 | 0.401 Dividendo | |||||
| 27 mar 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.59 | - |
| 26 mar 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.50 | - |
| 25 mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.53 | - |
| 22 mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.52 | - |
| 21 mar 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.53 | - |
| 20 mar 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.51 | - |
| 19 mar 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.49 | - |
| 18 mar 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.44 | - |
| 15 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.40 | - |
| 14 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.34 | - |
| 13 mar 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.40 | - |
| 12 mar 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.34 | - |
| 11 mar 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.35 | - |
| 08 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.29 | - |
| 07 mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.30 | - |
| 06 mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.26 | - |
| 05 mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.21 | - |
| 04 mar 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.16 | - |
| 01 mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.14 | - |
| 29 feb 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.08 | - |
| 28 feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.03 | - |
| 27 feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.07 | - |
| 26 feb 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.04 | - |
| 23 feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.10 | - |
| 22 feb 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.09 | - |
| 21 feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.11 | - |
| 20 feb 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.00 | - |
| 16 feb 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.02 | - |
| 15 feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 7.96 | - |
| 14 feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.78 | - |
| 13 feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 7.78 | - |
| 12 feb 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.87 | - |
| *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.