Mercados españoles cerrados

Duff & Phelps Utility and Infrastructure Fund Inc. (DPG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,660,00 (0,00%)
A partir del 02:55PM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20249,709,809,649,669,66109.244
25 jun 20249,919,939,669,669,66142.200
24 jun 20249,589,899,509,869,86146.200
21 jun 20249,619,709,579,609,60165.100
20 jun 20249,499,639,489,599,59133.200
18 jun 20249,559,609,509,519,51101.900
17 jun 20249,549,989,549,609,60106.700
17 jun 20240.21 Dividendo
14 jun 20249,829,849,759,799,58107.000
13 jun 20249,919,919,819,879,6670.600
12 jun 20249,939,949,859,879,6658.700
11 jun 20249,909,939,869,889,6757.000
10 jun 20249,9310,009,929,969,7585.500
07 jun 20249,9910,049,939,959,7492.200
06 jun 202410,0310,229,969,999,7871.400
05 jun 202410,0710,1010,0310,059,83110.800
04 jun 202410,0110,089,9310,079,85107.300
03 jun 202410,0710,079,879,989,7758.400
31 may 20249,7710,019,7710,009,79173.700
30 may 20249,639,719,589,719,5068.100
29 may 20249,729,749,609,619,4094.200
28 may 20249,839,929,719,759,54122.200
24 may 20249,919,939,829,839,62158.500
23 may 202410,0510,079,869,879,66131.100
22 may 202410,2710,2810,0010,029,81257.400
21 may 202410,1610,2910,1610,2610,04130.000
20 may 202410,2610,2610,1410,169,94157.200
17 may 202410,1410,2310,1010,2210,00142.100
16 may 202410,0610,1510,0410,129,9091.300
15 may 202410,1310,1310,0110,039,81209.700
14 may 20249,9510,019,929,989,7795.800
13 may 20249,9710,049,899,919,70153.700
10 may 20249,9610,039,929,929,71165.400
09 may 20249,799,989,799,959,74175.600
08 may 20249,699,829,669,829,61117.400
07 may 20249,609,729,539,699,48159.600
06 may 20249,499,609,479,599,38105.100
03 may 20249,509,539,459,499,29110.400
02 may 20249,389,489,349,439,2392.000
01 may 20249,299,459,269,389,18184.500
30 abr 20249,329,419,299,309,10172.100
29 abr 20249,369,439,359,399,19123.200
26 abr 20249,479,489,369,369,1679.100
25 abr 20249,439,459,319,439,2369.800
24 abr 20249,469,479,379,469,26220.400
23 abr 20249,459,499,359,469,26145.200
22 abr 20249,329,389,239,379,1781.300
19 abr 20249,129,289,079,239,03149.100
18 abr 20248,979,098,949,098,9075.800
17 abr 20248,888,968,888,938,74136.100
16 abr 20248,828,888,738,888,69150.400
15 abr 20248,959,068,848,858,6690.500
12 abr 20249,089,168,958,958,76116.000
11 abr 20249,179,219,019,108,90108.600
10 abr 20249,359,429,159,158,95165.000
09 abr 20249,449,469,409,419,2183.200
08 abr 20249,349,439,339,409,2077.100
05 abr 20249,489,489,329,369,16147.200
04 abr 20249,569,569,419,479,27293.000
03 abr 20249,479,519,409,429,22138.600
02 abr 20249,439,559,419,509,30133.600
01 abr 20249,549,599,409,469,26160.700
28 mar 20249,539,599,489,569,35292.900
27 mar 20249,229,439,229,439,23217.500
26 mar 20249,269,279,189,198,99167.300
25 mar 20249,239,299,199,219,01147.000
22 mar 20249,319,319,179,178,97135.700
21 mar 20249,259,329,259,259,0595.400
20 mar 20249,349,349,179,239,03162.200
19 mar 20249,229,289,209,269,0682.700
18 mar 20249,159,189,099,178,97103.700
15 mar 20249,109,179,109,148,9487.600
14 mar 20249,199,379,099,138,93157.400
14 mar 20240.21 Dividendo
13 mar 20249,499,589,459,469,05125.100
12 mar 20249,489,619,419,469,05204.300
11 mar 20249,469,489,389,469,05195.000
08 mar 20249,459,489,419,429,01153.500
07 mar 20249,429,499,429,449,03127.500
06 mar 20249,349,459,339,368,96147.600
05 mar 20249,229,419,209,248,84184.000
04 mar 20249,179,239,169,228,82155.700
01 mar 20249,119,189,049,168,76137.800
29 feb 20249,039,189,039,118,72124.100
28 feb 20249,049,119,009,008,61104.300
27 feb 20249,009,108,989,048,6580.900
26 feb 20249,159,158,968,998,60160.700
23 feb 20249,149,229,129,158,7576.100
22 feb 20249,189,189,109,118,72121.500
21 feb 20249,059,159,049,138,74133.500
20 feb 20249,009,129,009,048,65130.200
16 feb 20248,989,028,969,008,61150.300
15 feb 20248,909,008,888,998,60112.400
14 feb 20248,868,918,818,898,5198.300
13 feb 20248,838,838,708,798,41119.400
12 feb 20248,768,908,758,898,51159.000
09 feb 20248,768,788,708,758,37135.300
08 feb 20248,878,878,708,738,35186.900
07 feb 20248,928,928,778,838,45207.100
06 feb 20248,888,928,848,878,49116.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...