Mercados españoles cerrados

Brookfield Real Assets Income Fund Inc. (RA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,65+0,02 (+0,16%)
Al cierre: 04:00PM EDT
12,67 +0,02 (+0,16%)
Después del cierre: 06:02PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202412,6412,6612,6212,6512,65169.600
09 may 202412,6812,6812,6212,6312,63145.400
08 may 202412,6512,6612,6312,6312,63139.900
07 may 202412,6512,7112,6412,6912,69224.000
07 may 20240.118 Dividendo
06 may 202412,7412,7612,7312,7612,64237.800
03 may 202412,7112,7312,6812,7112,59208.200
02 may 202412,6312,6712,5912,6612,54164.800
01 may 202412,5512,6712,5412,6512,53144.800
30 abr 202412,5212,5712,5212,5412,42106.500
29 abr 202412,5012,5712,5012,5712,45153.700
26 abr 202412,5012,5312,5012,5112,39180.900
25 abr 202412,5812,5812,4012,4812,36235.800
24 abr 202412,6812,6812,5312,5912,47256.100
23 abr 202412,6512,6812,6012,6812,56200.600
22 abr 202412,5112,6212,4612,6212,50228.500
19 abr 202412,5112,5112,4612,4712,35143.700
18 abr 202412,3912,5312,3912,4912,37320.400
17 abr 202412,4112,4312,3512,4112,30192.500
16 abr 202412,2512,4012,2212,3612,25332.700
15 abr 202412,4612,5112,1612,2512,14496.400
12 abr 202412,5012,5412,4612,4612,34193.800
11 abr 202412,5812,5912,4912,5512,43254.600
10 abr 202412,7312,7312,5712,5912,47277.700
09 abr 202412,9012,9012,7712,8012,68275.100
09 abr 20240.118 Dividendo
08 abr 202412,8913,0812,8812,9712,73612.200
05 abr 202412,9312,9812,8812,9012,66218.300
04 abr 202412,9212,9512,8812,9112,67293.400
03 abr 202412,8912,9212,8812,9012,66129.100
02 abr 202412,9112,9112,8612,8912,65154.300
01 abr 202412,9012,9312,8512,9212,68266.500
28 mar 202412,8912,9412,8912,9212,68161.300
27 mar 202412,8612,9412,8512,9412,70173.400
26 mar 202412,9212,9312,8312,8612,63283.300
25 mar 202412,8612,9012,8612,8912,65229.200
22 mar 202412,9212,9312,8612,9112,67194.000
21 mar 202412,9312,9512,8512,9212,68158.400
20 mar 202412,8712,9112,8012,8712,63233.500
19 mar 202412,8112,8712,8112,8512,62442.300
18 mar 202412,8712,8712,8112,8412,61149.800
15 mar 202412,8412,8612,6812,8512,62197.700
14 mar 202412,9412,9412,8712,8812,64156.300
13 mar 202412,9212,9412,8912,9312,69116.400
12 mar 202412,9112,9212,8512,8912,65306.800
12 mar 20240.118 Dividendo
11 mar 202412,9313,0312,9213,0312,68262.800
08 mar 202412,9813,0212,9612,9612,61179.600
07 mar 202412,9212,9812,9112,9712,62182.600
06 mar 202412,9412,9512,8912,9312,58172.800
05 mar 202412,9312,9612,8612,9512,60245.500
04 mar 202412,9512,9612,9112,9412,59198.000
01 mar 202412,8712,9412,8212,9412,59229.700
29 feb 202412,9112,9312,8612,8912,54162.000
28 feb 202412,8912,9412,8512,8812,53168.000
27 feb 202412,9212,9412,8612,8912,54205.900
26 feb 202413,0113,0112,8812,9112,56171.200
23 feb 202412,9013,0712,9013,0212,67339.000
22 feb 202412,9012,9412,8912,9012,55231.800
21 feb 202412,9212,9312,8512,8912,54140.800
20 feb 202412,8212,9312,8012,9312,58176.300
16 feb 202412,9212,9412,8412,8612,51134.000
15 feb 202412,8912,9612,8412,9512,60253.900
14 feb 202412,7812,9312,7812,8912,54192.900
13 feb 202412,7512,8312,7112,8312,48181.100
12 feb 202412,8212,8512,7712,8212,47288.100
09 feb 202412,9012,9412,7712,8612,51281.200
08 feb 202412,9312,9512,9012,9412,59141.600
07 feb 202412,9513,0012,9312,9512,60220.900
06 feb 202413,0813,1412,9012,9812,63469.500
06 feb 20240.118 Dividendo
05 feb 202413,2913,2913,1513,2212,75430.000
02 feb 202413,1313,4013,1013,2912,81392.600
01 feb 202413,0713,2113,0313,1512,68282.100
31 ene 202413,0513,0813,0213,0212,55214.400
30 ene 202413,0413,0713,0013,0412,57234.600
29 ene 202413,0713,0913,0313,0812,61223.300
26 ene 202412,9713,1112,9313,0712,60234.000
25 ene 202412,9913,0412,9312,9512,49228.100
24 ene 202412,8812,9512,8512,9312,47202.400
23 ene 202412,9012,9112,8512,8612,40191.000
22 ene 202412,9812,9812,8712,9012,44417.200
19 ene 202413,0813,1012,9112,9112,451.464.400
18 ene 202413,0313,0712,9512,9812,51324.200
17 ene 202412,9413,0612,9013,0312,56384.000
16 ene 202412,9113,0312,9012,9412,48320.100
12 ene 202412,8813,0512,8812,9412,48256.000
11 ene 202412,9212,9212,7712,9112,45383.500
10 ene 202412,9913,0512,8512,9412,48400.800
09 ene 202412,9613,0812,9613,0212,55296.300
09 ene 20240.118 Dividendo
08 ene 202413,1213,2313,0613,1812,59424.200
05 ene 202413,1313,2013,0513,1212,54281.900
04 ene 202412,9513,1812,9513,1612,57307.300
03 ene 202412,8813,0712,8613,0012,42269.900
02 ene 202412,8112,9412,8112,8712,30241.300
29 dic 202312,8012,9012,8012,8112,24296.100
28 dic 202312,8712,9212,7812,8512,28447.500
27 dic 202312,8312,9612,8012,9312,36385.600
26 dic 202312,7812,8312,7512,8112,24409.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...