XNYS
Datos históricos de Cohen & Steers, Inc.
Cohen & Steers, Inc. · CNS
$69.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:36 UTC
- Variación en el periodo
- +4.7%
- Máximo
- US$86.56
- 11 de agosto de 2026
- Mínimo
- US$58.39
- 10 de diciembre de 2025
- Volumen medio diario
- 0.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 70.12 | 71.42 | 69.13 | 69.26 | −2.05% | 286,048.133 |
| 8 oct 2026 | 71.12 | 71.20 | 69.62 | 70.71 | +0.30% | 262,912.282 |
| 7 oct 2026 | 72.81 | 73.13 | 70.49 | 70.50 | −2.84% | 283,573.431 |
| 6 oct 2026 | 73.75 | 73.96 | 72.34 | 72.56 | −0.63% | 224,293.685 |
| 5 oct 2026 | 74.19 | 74.19 | 71.61 | 73.02 | +0.03% | 287,378.49 |
| 2 oct 2026 | 73.24 | 74.15 | 72.37 | 73.00 | −0.16% | 172,674.289 |
| 1 oct 2026 | 73.72 | 74.17 | 72.12 | 73.12 | +0.01% | 353,696.191 |
| 30 sep 2026 | 73.47 | 73.90 | 72.96 | 73.11 | +0.22% | 330,448.443 |
| 29 sep 2026 | 74.60 | 74.60 | 72.26 | 72.95 | −1.11% | 331,874.837 |
| 28 sep 2026 | 74.34 | 74.46 | 72.82 | 73.77 | −0.58% | 497,779.049 |
| 25 sep 2026 | 75.17 | 75.83 | 73.01 | 74.20 | −1.26% | 280,029.631 |
| 24 sep 2026 | 75.78 | 76.79 | 74.56 | 75.15 | −0.38% | 323,492.508 |
| 23 sep 2026 | 74.12 | 76.34 | 73.81 | 75.44 | +1.21% | 393,730.948 |
| 22 sep 2026 | 75.03 | 75.03 | 72.87 | 74.54 | +0.15% | 273,601.985 |
| 21 sep 2026 | 74.05 | 75.02 | 73.09 | 74.43 | +0.87% | 253,093.019 |
| 18 sep 2026 | 72.67 | 74.04 | 71.97 | 73.79 | +1.33% | 408,494.028 |
| 17 sep 2026 | 72.71 | 73.38 | 71.68 | 72.82 | +1.35% | 275,394.3 |
| 16 sep 2026 | 72.26 | 72.96 | 70.28 | 71.85 | −0.68% | 307,454.313 |
| 15 sep 2026 | 74.27 | 74.34 | 72.33 | 72.34 | −2.39% | 360,167.284 |
| 14 sep 2026 | 75.24 | 75.65 | 73.69 | 74.11 | −1.12% | 311,746.657 |
| 11 sep 2026 | 77.76 | 78.48 | 74.74 | 74.95 | −2.23% | 360,828.083 |
| 10 sep 2026 | 77.33 | 77.61 | 76.28 | 76.66 | −0.66% | 301,566.181 |
| 9 sep 2026 | 77.31 | 78.77 | 76.46 | 77.17 | −1.29% | 254,179.885 |
| 8 sep 2026 | 79.55 | 80.88 | 77.44 | 78.18 | −2.16% | 453,860.725 |
| 4 sep 2026 | 77.99 | 80.27 | 77.67 | 79.91 | +1.16% | 116,962.662 |
| 3 sep 2026 | 78.24 | 79.05 | 76.87 | 78.99 | +2.28% | 186,676.458 |
| 2 sep 2026 | 77.64 | 78.64 | 76.83 | 77.23 | −0.34% | 286,344.597 |
| 1 sep 2026 | 80.10 | 81.99 | 77.44 | 77.49 | −3.94% | 248,764.322 |
| 31 ago 2026 | 82.48 | 82.56 | 80.48 | 80.67 | −2.49% | 219,599.334 |
| 28 ago 2026 | 83.13 | 84.00 | 81.48 | 82.73 | +0.12% | 140,741.091 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.