Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.748,49 +313,82 (+0,56%)
InfraCap Equity Income Fund ETF (ICAP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 24,97 | 24,98 | 24,86 | 24,95 | 24,95 | 3000 |
| 09 may 2024 | 24,61 | 24,87 | 24,61 | 24,86 | 24,86 | 2800 |
| 08 may 2024 | 24,36 | 24,63 | 24,36 | 24,53 | 24,53 | 6800 |
| 07 may 2024 | 24,37 | 24,70 | 24,37 | 24,62 | 24,62 | 15.000 |
| 06 may 2024 | 24,28 | 24,50 | 24,10 | 24,49 | 24,49 | 16.900 |
| 03 may 2024 | 24,28 | 24,51 | 24,22 | 24,32 | 24,32 | 9100 |
| 02 may 2024 | 24,46 | 24,46 | 23,99 | 24,20 | 24,20 | 3800 |
| 01 may 2024 | 24,28 | 24,33 | 23,93 | 24,25 | 24,25 | 5500 |
| 30 abr 2024 | 24,21 | 24,28 | 24,10 | 24,10 | 24,10 | 8300 |
| 29 abr 2024 | 24,31 | 24,35 | 24,26 | 24,32 | 24,32 | 9600 |
| 26 abr 2024 | 24,24 | 24,24 | 24,10 | 24,17 | 24,17 | 15.300 |
| 26 abr 2024 | 0.18 Dividendo | |||||
| 25 abr 2024 | 24,45 | 24,45 | 24,10 | 24,34 | 24,16 | 6400 |
| 24 abr 2024 | 24,29 | 24,48 | 24,29 | 24,48 | 24,30 | 4700 |
| 23 abr 2024 | 24,10 | 24,52 | 24,05 | 24,44 | 24,26 | 9300 |
| 22 abr 2024 | 24,22 | 24,22 | 23,89 | 24,20 | 24,02 | 16.100 |
| 19 abr 2024 | 23,42 | 23,83 | 23,42 | 23,83 | 23,65 | 2200 |
| 18 abr 2024 | 23,35 | 23,52 | 23,35 | 23,48 | 23,31 | 2100 |
| 17 abr 2024 | 23,43 | 23,48 | 23,29 | 23,37 | 23,20 | 5600 |
| 16 abr 2024 | 23,31 | 23,31 | 23,10 | 23,24 | 23,07 | 11.800 |
| 15 abr 2024 | 23,87 | 23,87 | 23,25 | 23,42 | 23,24 | 22.900 |
| 12 abr 2024 | 23,85 | 23,85 | 23,61 | 23,67 | 23,49 | 6300 |
| 11 abr 2024 | 23,99 | 24,14 | 23,95 | 24,01 | 23,83 | 9200 |
| 10 abr 2024 | 24,27 | 24,27 | 24,04 | 24,11 | 23,93 | 15.100 |
| 09 abr 2024 | 24,51 | 24,74 | 24,51 | 24,71 | 24,53 | 12.400 |
| 08 abr 2024 | 24,42 | 24,70 | 24,42 | 24,56 | 24,38 | 15.800 |
| 05 abr 2024 | 24,75 | 24,75 | 24,30 | 24,50 | 24,32 | 15.700 |
| 04 abr 2024 | 24,87 | 24,95 | 24,53 | 24,57 | 24,39 | 7500 |
| 03 abr 2024 | 24,83 | 24,83 | 24,66 | 24,79 | 24,61 | 4700 |
| 02 abr 2024 | 24,79 | 24,79 | 24,60 | 24,74 | 24,56 | 9900 |
| 01 abr 2024 | 24,99 | 24,99 | 24,84 | 24,84 | 24,66 | 6600 |
| 28 mar 2024 | 24,85 | 25,05 | 24,85 | 25,05 | 24,86 | 8300 |
| 27 mar 2024 | 24,46 | 24,88 | 24,46 | 24,80 | 24,62 | 7000 |
| 27 mar 2024 | 0.18 Dividendo | |||||
| 26 mar 2024 | 24,60 | 24,68 | 24,58 | 24,60 | 24,24 | 6000 |
| 25 mar 2024 | 24,48 | 24,78 | 24,48 | 24,63 | 24,27 | 10.400 |
| 22 mar 2024 | 24,72 | 24,97 | 24,59 | 24,59 | 24,23 | 10.700 |
| 21 mar 2024 | 24,92 | 24,98 | 24,84 | 24,89 | 24,52 | 6000 |
| 20 mar 2024 | 24,38 | 24,67 | 24,32 | 24,67 | 24,31 | 5700 |
| 19 mar 2024 | 24,19 | 24,39 | 24,19 | 24,39 | 24,03 | 5600 |
| 18 mar 2024 | 24,61 | 24,61 | 24,23 | 24,28 | 23,92 | 13.300 |
| 15 mar 2024 | 24,25 | 24,37 | 24,25 | 24,26 | 23,91 | 8100 |
| 14 mar 2024 | 24,63 | 24,63 | 24,26 | 24,32 | 23,96 | 9100 |
| 13 mar 2024 | 24,63 | 24,75 | 24,63 | 24,63 | 24,27 | 9200 |
| 12 mar 2024 | 24,41 | 24,66 | 24,41 | 24,47 | 24,11 | 19.600 |
| 11 mar 2024 | 24,51 | 24,51 | 24,45 | 24,49 | 24,13 | 8800 |
| 08 mar 2024 | 24,21 | 24,51 | 24,21 | 24,47 | 24,11 | 7200 |
| 07 mar 2024 | 23,98 | 24,45 | 23,98 | 24,37 | 24,01 | 9500 |
| 06 mar 2024 | 24,03 | 24,50 | 24,03 | 24,20 | 23,85 | 12.700 |
| 05 mar 2024 | 24,19 | 24,42 | 24,19 | 24,25 | 23,90 | 6000 |
| 04 mar 2024 | 24,13 | 24,28 | 24,02 | 24,19 | 23,84 | 8800 |
| 01 mar 2024 | 23,93 | 24,15 | 23,93 | 24,13 | 23,77 | 10.300 |
| 29 feb 2024 | 23,98 | 24,18 | 23,98 | 24,14 | 23,78 | 10.000 |
| 28 feb 2024 | 23,83 | 24,01 | 23,83 | 23,90 | 23,55 | 3600 |
| 27 feb 2024 | 24,00 | 24,00 | 23,83 | 23,90 | 23,54 | 5400 |
| 27 feb 2024 | 0.18 Dividendo | |||||
| 26 feb 2024 | 24,15 | 24,15 | 24,02 | 24,02 | 23,49 | 17.600 |
| 23 feb 2024 | 23,95 | 24,30 | 23,95 | 24,08 | 23,55 | 6000 |
| 22 feb 2024 | 24,05 | 24,07 | 23,96 | 24,03 | 23,50 | 5900 |
| 21 feb 2024 | 23,97 | 24,08 | 23,95 | 24,04 | 23,51 | 3200 |
| 20 feb 2024 | 23,70 | 24,01 | 23,70 | 23,98 | 23,45 | 4000 |
| 16 feb 2024 | 23,41 | 24,03 | 23,41 | 23,92 | 23,39 | 10.600 |
| 15 feb 2024 | 23,75 | 24,04 | 23,73 | 24,04 | 23,51 | 11.500 |
| 14 feb 2024 | 23,47 | 23,58 | 23,39 | 23,53 | 23,01 | 6300 |
| 13 feb 2024 | 23,43 | 23,81 | 23,18 | 23,33 | 22,82 | 12.600 |
| 12 feb 2024 | 23,73 | 24,01 | 23,73 | 23,92 | 23,39 | 6600 |
| 09 feb 2024 | 23,75 | 23,78 | 23,54 | 23,69 | 23,17 | 5600 |
| 08 feb 2024 | 23,52 | 23,74 | 23,52 | 23,65 | 23,13 | 5400 |
| 07 feb 2024 | 23,76 | 24,00 | 23,56 | 23,65 | 23,13 | 12.300 |
| 06 feb 2024 | 23,72 | 23,88 | 23,67 | 23,76 | 23,24 | 12.400 |
| 05 feb 2024 | 24,06 | 24,06 | 23,64 | 23,64 | 23,12 | 14.200 |
| 02 feb 2024 | 24,24 | 24,25 | 23,90 | 24,07 | 23,54 | 12.200 |
| 01 feb 2024 | 24,24 | 24,31 | 23,92 | 24,31 | 23,77 | 7600 |
| 31 ene 2024 | 24,63 | 24,63 | 24,12 | 24,18 | 23,65 | 6800 |
| 30 ene 2024 | 24,53 | 24,91 | 24,48 | 24,52 | 23,98 | 12.800 |
| 29 ene 2024 | 24,20 | 24,48 | 24,20 | 24,48 | 23,94 | 5900 |
| 29 ene 2024 | 0.18 Dividendo | |||||
| 26 ene 2024 | 24,59 | 24,66 | 24,42 | 24,56 | 23,84 | 11.800 |
| 25 ene 2024 | 24,15 | 24,55 | 24,15 | 24,45 | 23,73 | 10.100 |
| 24 ene 2024 | 24,59 | 24,59 | 24,17 | 24,30 | 23,59 | 8600 |
| 23 ene 2024 | 24,31 | 24,42 | 24,31 | 24,35 | 23,63 | 13.500 |
| 22 ene 2024 | 24,20 | 24,47 | 24,20 | 24,34 | 23,63 | 8000 |
| 19 ene 2024 | 24,00 | 24,20 | 23,84 | 24,20 | 23,49 | 19.800 |
| 18 ene 2024 | 24,42 | 24,42 | 23,82 | 24,07 | 23,37 | 12.500 |
| 17 ene 2024 | 24,37 | 24,37 | 23,92 | 24,15 | 23,44 | 35.100 |
| 16 ene 2024 | 24,58 | 24,58 | 24,38 | 24,47 | 23,76 | 14.400 |
| 12 ene 2024 | 24,87 | 24,97 | 24,62 | 24,64 | 23,92 | 54.400 |
| 11 ene 2024 | 25,38 | 25,38 | 24,57 | 24,87 | 24,14 | 46.600 |
| 10 ene 2024 | 25,22 | 25,22 | 25,00 | 25,13 | 24,39 | 10.600 |
| 09 ene 2024 | 25,10 | 25,23 | 25,01 | 25,22 | 24,48 | 7800 |
| 08 ene 2024 | 24,96 | 25,39 | 24,95 | 25,38 | 24,64 | 7400 |
| 05 ene 2024 | 25,20 | 25,20 | 24,85 | 25,12 | 24,38 | 8100 |
| 04 ene 2024 | 25,01 | 25,22 | 24,92 | 25,20 | 24,46 | 5900 |
| 03 ene 2024 | 25,28 | 25,28 | 24,80 | 24,84 | 24,11 | 8500 |
| 02 ene 2024 | 25,15 | 25,34 | 24,97 | 25,28 | 24,54 | 11.300 |
| 29 dic 2023 | 25,22 | 25,22 | 24,80 | 24,97 | 24,24 | 18.400 |
| 28 dic 2023 | 24,86 | 25,14 | 24,86 | 25,02 | 24,29 | 8000 |
| 27 dic 2023 | 25,20 | 25,20 | 24,75 | 24,93 | 24,20 | 11.900 |
| 27 dic 2023 | 0.18 Dividendo | |||||
| 26 dic 2023 | 24,88 | 25,20 | 24,79 | 25,20 | 24,29 | 9300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.