Mercados españoles cerrados en 1 hr 17 mins

InfraCap MLP ETF (AMZA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,40+0,04 (+0,09%)
A partir del 10:10AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202440,3440,5640,3440,4040,406060
10 may 202440,7240,7240,0040,3640,36122.900
09 may 202440,4240,9540,4040,9540,9515.800
08 may 202439,9740,4339,8740,4340,4317.900
07 may 202439,9740,1039,7339,8439,8427.900
06 may 202439,7939,9539,5539,7039,7037.500
03 may 202439,5039,6739,2039,4739,4719.300
02 may 202438,8839,4238,8239,0739,0738.300
01 may 202439,3139,3138,4938,6738,6743.300
30 abr 202440,7040,7039,2539,2639,2687.100
29 abr 202440,9841,1040,7641,1041,1058.500
26 abr 202440,5640,9040,3340,9040,9025.000
25 abr 202440,5540,8740,2440,8740,8724.500
24 abr 202440,5540,7740,2040,7340,7327.000
23 abr 202440,4240,7240,2540,5740,5719.200
22 abr 202440,0840,4739,8040,2140,2141.100
22 abr 20240.26 Dividendo
19 abr 202439,4840,6039,4840,4840,2246.400
18 abr 202439,1139,6939,1139,5039,2526.100
17 abr 202438,4539,1338,2638,9038,6529.300
16 abr 202438,7138,8038,2538,4538,2034.800
15 abr 202439,8139,9938,7838,8438,5964.200
12 abr 202440,4540,9139,5539,5539,3029.300
11 abr 202440,5940,5940,0240,2339,9731.600
10 abr 202440,8240,9640,4640,6540,3918.500
09 abr 202441,6141,6140,9141,0440,7839.300
08 abr 202441,6741,8341,3641,4941,2243.900
05 abr 202441,9941,9941,2941,6441,3733.700
04 abr 202442,0042,3241,6041,6641,3943.000
03 abr 202441,7742,1041,5842,1041,8331.900
02 abr 202441,0241,6640,9641,6641,3984.400
01 abr 202441,1241,1340,7840,9840,7284.400
28 mar 202440,5441,2040,5241,2040,9452.600
27 mar 202440,2340,4340,1540,3440,0825.300
26 mar 202440,4140,4440,0240,3440,0842.800
25 mar 202440,2840,7740,1340,4040,1480.100
22 mar 202440,7140,7140,2440,2940,0341.700
21 mar 202440,4840,6340,3540,6240,3637.100
20 mar 202440,3840,5040,0440,4940,2331.600
20 mar 20240.26 Dividendo
19 mar 202440,2640,5039,9040,5039,9838.700
18 mar 202440,1840,1839,8540,1639,6540.000
15 mar 202439,3339,8639,3339,8539,3420.800
14 mar 202440,0540,1039,2139,2138,7141.300
13 mar 202440,0440,3639,9740,0639,5522.800
12 mar 202439,8240,0839,7840,0039,4921.900
11 mar 202439,5939,8139,2839,7439,2387.700
08 mar 202439,9840,1339,2739,6039,0976.600
07 mar 202440,2040,3039,9540,1539,6430.500
06 mar 202439,8540,3339,7840,1539,6442.800
05 mar 202439,2939,9139,2039,7839,2745.400
04 mar 202439,3839,5639,2139,2338,7325.800
01 mar 202438,9339,4338,9339,2638,7643.600
29 feb 202438,7538,9138,6038,7838,2822.300
28 feb 202438,8539,2238,4038,5038,0120.700
27 feb 202438,9839,3438,8038,9438,4427.600
26 feb 202439,4539,4538,7538,8938,3955.200
23 feb 202439,0639,4239,0039,2738,7731.600
22 feb 202438,9739,2538,7439,0838,5853.700
21 feb 202438,5238,8638,4138,8538,3526.000
21 feb 20240.26 Dividendo
20 feb 202438,1938,7037,9938,5837,8393.500
16 feb 202437,6338,4437,6338,4437,69110.500
15 feb 202436,9937,8236,9137,8037,0645.100
14 feb 202436,8136,9636,6036,8236,1021.700
13 feb 202436,9837,0736,5536,5835,8737.200
12 feb 202436,5337,1536,5337,0136,2938.000
09 feb 202436,4236,6836,2036,5335,8229.800
08 feb 202436,3036,5136,2036,2335,5322.100
07 feb 202436,3136,3536,0136,2035,5034.400
06 feb 202436,4936,4936,0036,0035,3044.600
05 feb 202436,4036,5536,0036,4135,7048.000
02 feb 202436,6636,8836,4236,4735,7646.400
01 feb 202436,8237,4536,7036,9036,1834.600
31 ene 202437,2437,3336,7036,7736,0545.600
30 ene 202437,3437,4237,0037,2936,5656.600
29 ene 202437,0237,3436,7237,3436,6148.000
26 ene 202436,5336,9936,4436,9936,2738.100
25 ene 202435,9636,5835,9136,5835,8733.100
24 ene 202435,8536,0535,6235,9135,2131.600
23 ene 202435,8135,9635,5335,6034,9124.500
22 ene 202435,2635,8635,1935,7735,0744.700
22 ene 20240.26 Dividendo
19 ene 202435,0435,0834,8235,0134,0739.100
18 ene 202435,9435,9434,8235,0134,07129.300
17 ene 202435,4435,6534,9035,4434,4952.500
16 ene 202436,1836,2635,5035,6334,6852.900
12 ene 202436,0036,1935,7136,1835,2133.800
11 ene 202435,7935,8435,5035,6334,6820.800
10 ene 202435,7035,9335,5235,7134,7622.800
09 ene 202435,7035,7035,3535,7034,7535.300
08 ene 202435,5035,7435,1835,7234,7640.000
05 ene 202435,7036,0135,5435,7934,8339.000
04 ene 202435,9436,3935,5535,7034,7554.200
03 ene 202435,7036,1335,5135,8934,9334.300
02 ene 202435,3435,6035,1735,5934,6444.400
29 dic 202335,1635,3234,9835,3234,3840.100
28 dic 202335,2535,3635,0635,1634,2220.100
27 dic 202335,4635,4635,0035,3134,3730.500
26 dic 202335,1435,4535,0335,4234,4726.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...