Italia markets open in 4 hours 29 minutes

Cohen & Steers, Inc. (CNS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,90+2,02 (+2,81%)
Alla chiusura: 04:00PM EDT
73,90 +0,05 (+0,07%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202472,8673,9272,8673,9073,90148.200
14 mag 202471,5172,2671,2371,8871,88178.000
13 mag 202471,2371,5970,4470,4470,44263.000
10 mag 202473,1473,3470,6470,7270,72286.200
10 mag 20240.59 Dividendo
09 mag 202471,5674,0971,5673,7173,12159.500
08 mag 202470,4671,6870,1771,5670,99107.200
07 mag 202472,4172,8870,9671,0570,48173.400
06 mag 202471,2872,1270,8272,0571,47169.100
03 mag 202471,2572,2670,4870,5770,01189.900
02 mag 202470,7570,7569,1769,6669,10184.800
01 mag 202469,0972,1068,8469,6869,12280.400
30 apr 202469,9970,1968,5968,7868,23275.200
29 apr 202470,7171,1469,5070,2969,73146.400
26 apr 202470,2871,0670,2270,3769,81152.100
25 apr 202469,9970,1268,8569,8669,30180.200
24 apr 202470,7072,2870,1470,7970,22275.200
23 apr 202469,8872,0469,7871,5871,01485.700
22 apr 202472,0072,1669,0469,3468,786.195.500
19 apr 202473,7373,9170,5972,3971,812.006.100
18 apr 202466,6366,9864,1366,1165,58282.900
17 apr 202468,4768,4766,4166,8766,33201.300
16 apr 202468,1168,1166,4467,6167,07189.500
15 apr 202470,0870,4167,9468,4967,94138.300
12 apr 202471,7071,9669,3569,9469,38115.600
11 apr 202473,0473,0472,0572,6272,0492.500
10 apr 202473,7173,7171,2272,3671,78161.900
09 apr 202474,7076,4274,4176,3275,71114.600
08 apr 202473,5774,6073,1974,3973,7977.300
05 apr 202473,0773,4772,4372,7872,20105.200
04 apr 202474,8775,5672,8973,1372,54127.300
03 apr 202472,5073,9772,5073,6473,0579.900
02 apr 202473,9373,9372,8273,0272,44101.000
01 apr 202477,0077,0074,6874,7174,11149.900
28 mar 202475,8677,1375,8676,8976,27127.900
27 mar 202474,1276,0574,1275,8775,26142.900
26 mar 202475,0475,0473,2073,4472,85130.300
25 mar 202475,6776,2274,4874,4973,89176.900
22 mar 202476,5076,5074,8775,2974,69181.000
21 mar 202473,4676,4473,4676,1075,49153.600
20 mar 202470,8373,3270,8373,2072,61114.900
19 mar 202470,4871,4570,1870,7770,20124.600
18 mar 202470,5071,3570,3070,5469,98115.900
15 mar 202469,9471,1769,9470,3569,79453.000
14 mar 202471,9971,9969,4470,2169,65147.400
13 mar 202473,0473,7472,1672,2971,71119.500
12 mar 202474,7074,7072,8073,0072,42100.400
11 mar 202475,6676,1674,7274,9274,3293.000
08 mar 202476,2777,1875,3875,5574,95155.000
07 mar 202476,1376,9275,2675,7675,15132.100
06 mar 202475,6175,6374,0675,2274,62153.400
05 mar 202473,1575,1173,1574,6774,07174.100
04 mar 202473,6775,8473,4773,6973,10107.700
01 mar 202473,1474,0472,7173,0572,4791.300
01 mar 20240.59 Dividendo
29 feb 202473,0373,8172,9873,5572,38126.200
28 feb 202471,7672,5671,2871,7570,60152.600
27 feb 202472,7873,1871,7272,5071,34104.100
26 feb 202471,3472,3971,2072,2271,0790.200
23 feb 202472,2572,2671,2871,7970,64103.200
22 feb 202470,9872,1870,9871,7270,58125.600
21 feb 202471,2871,5270,5571,1169,9786.800
20 feb 202470,7972,3769,9671,4770,33125.700
16 feb 202470,6072,6670,1571,7670,61167.000
15 feb 202469,8271,4169,6671,2870,14117.800
14 feb 202468,3269,3567,7868,9367,83160.700
13 feb 202469,4469,6366,9867,5266,44144.700
12 feb 202470,0072,7770,0072,2971,14172.900
09 feb 202469,8170,3068,7870,0068,88126.500
08 feb 202469,2969,8368,7469,1968,09149.300
07 feb 202468,6069,8367,6469,0867,98131.100
06 feb 202467,8468,7067,6268,2367,14131.400
05 feb 202469,0569,0567,4967,8366,75142.100
02 feb 202469,7970,9069,5070,0168,89199.800
01 feb 202471,0471,4469,5571,0269,89102.100
31 gen 202471,6373,1770,2270,4269,30153.400
30 gen 202471,6772,6971,0972,4271,26178.300
29 gen 202470,4872,0669,9772,0570,90127.200
26 gen 202470,4971,0470,0570,6169,48172.300
25 gen 202471,0171,3668,9670,2869,16309.700
24 gen 202469,7970,2368,1768,5667,47303.500
23 gen 202469,3069,4067,8368,6967,59266.200
22 gen 202468,0769,7068,0768,9267,82129.600
19 gen 202466,6367,6265,4467,4266,34336.200
18 gen 202467,4267,4265,6566,1965,13245.900
17 gen 202467,0467,8866,6567,0465,97248.400
16 gen 202467,5068,5666,7168,0766,98234.000
12 gen 202469,2869,4267,7468,1867,09205.000
11 gen 202470,0570,2267,9568,2767,18164.200
10 gen 202469,2570,9669,0470,0068,88352.100
09 gen 202468,6669,8968,1369,0067,90224.300
08 gen 202469,4170,0769,0769,6168,50287.000
05 gen 202470,2670,6168,0769,0967,99359.100
04 gen 202472,4872,5371,6571,9070,75172.500
03 gen 202475,6175,8172,3672,5471,38226.200
02 gen 202475,1076,2474,2676,2375,01183.000
29 dic 202376,9177,2775,3975,7374,52116.400
28 dic 202377,0078,4376,7477,2876,05113.700
27 dic 202377,3078,5876,9977,4676,22153.900
26 dic 202375,4277,0975,1976,9775,74133.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...