Mercados españoles cerrados en 3 hrs 20 min
IBEX 35
11.397,20 +110,80 (+0,98%) Euro Stoxx 50
5.025,28 +71,91 (+1,45%) Dólar/Euro
1,0875 -0,0007 (-0,07%) Petróleo Brent
77,78 +0,26 (+0,34%) Oro
2.352,70 +5,30 (+0,23%) Bitcoin EUR
65.158,16 +1.750,31 (+2,76%)
Infracap Small Cap Income ETF (SCAP)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:47PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 33,05 | 33,05 | 32,75 | 32,75 | 32,75 | 3400 |
| 03 jun 2024 | 33,54 | 33,54 | 33,11 | 33,17 | 33,17 | 2700 |
| 31 may 2024 | 33,33 | 33,46 | 33,06 | 33,46 | 33,46 | 4400 |
| 30 may 2024 | 32,80 | 33,07 | 32,80 | 33,05 | 33,05 | 800 |
| 29 may 2024 | 33,01 | 33,01 | 32,63 | 32,63 | 32,63 | 5200 |
| 29 may 2024 | 0.175 Dividendo | |||||
| 28 may 2024 | 33,57 | 33,58 | 33,27 | 33,27 | 33,09 | 2400 |
| 24 may 2024 | 33,30 | 33,40 | 33,30 | 33,40 | 33,22 | 600 |
| 23 may 2024 | 33,56 | 33,56 | 33,06 | 33,07 | 32,90 | 2400 |
| 22 may 2024 | 33,94 | 33,94 | 33,64 | 33,64 | 33,46 | 2000 |
| 21 may 2024 | 33,98 | 34,09 | 33,98 | 34,05 | 33,87 | 1400 |
| 20 may 2024 | 34,04 | 34,17 | 33,97 | 33,97 | 33,79 | 1800 |
| 17 may 2024 | 33,89 | 33,96 | 33,89 | 33,94 | 33,76 | 1000 |
| 16 may 2024 | 34,00 | 34,08 | 33,93 | 33,93 | 33,75 | 3200 |
| 15 may 2024 | 33,93 | 34,12 | 33,93 | 34,12 | 33,94 | 2000 |
| 14 may 2024 | 33,64 | 33,97 | 33,57 | 33,73 | 33,55 | 1700 |
| 13 may 2024 | 33,62 | 33,62 | 33,40 | 33,40 | 33,23 | 5900 |
| 10 may 2024 | 33,99 | 33,99 | 33,40 | 33,44 | 33,26 | 1900 |
| 09 may 2024 | 33,24 | 33,50 | 33,24 | 33,50 | 33,33 | 200 |
| 08 may 2024 | 33,00 | 33,10 | 33,00 | 33,09 | 32,92 | 1500 |
| 07 may 2024 | 33,27 | 33,44 | 33,27 | 33,29 | 33,11 | 400 |
| 06 may 2024 | 32,97 | 33,07 | 32,97 | 33,03 | 32,85 | 3700 |
| 03 may 2024 | 32,69 | 32,69 | 32,62 | 32,64 | 32,47 | 1700 |
| 02 may 2024 | 32,10 | 32,32 | 32,05 | 32,32 | 32,15 | 800 |
| 01 may 2024 | 31,80 | 32,46 | 31,76 | 31,88 | 31,71 | 4300 |
| 30 abr 2024 | 32,26 | 32,26 | 31,83 | 31,83 | 31,67 | 200 |
| 29 abr 2024 | 32,46 | 32,50 | 32,45 | 32,47 | 32,30 | 1100 |
| 26 abr 2024 | 32,48 | 32,48 | 32,26 | 32,26 | 32,09 | 1100 |
| 26 abr 2024 | 0.175 Dividendo | |||||
| 25 abr 2024 | 32,25 | 32,43 | 32,25 | 32,43 | 32,09 | 300 |
| 24 abr 2024 | 32,70 | 32,75 | 32,52 | 32,74 | 32,39 | 1900 |
| 23 abr 2024 | 32,40 | 32,71 | 32,40 | 32,59 | 32,25 | 2200 |
| 22 abr 2024 | 31,84 | 32,13 | 31,84 | 32,13 | 31,78 | 300 |
| 19 abr 2024 | 31,73 | 31,76 | 31,73 | 31,76 | 31,42 | 300 |
| 18 abr 2024 | 31,86 | 31,86 | 31,49 | 31,50 | 31,16 | 500 |
| 17 abr 2024 | 31,83 | 31,87 | 31,54 | 31,54 | 31,21 | 800 |
| 16 abr 2024 | 31,65 | 31,84 | 31,42 | 31,74 | 31,40 | 3400 |
| 15 abr 2024 | 32,55 | 32,55 | 31,96 | 31,96 | 31,62 | 400 |
| 12 abr 2024 | 32,70 | 32,70 | 32,20 | 32,30 | 31,95 | 9000 |
| 11 abr 2024 | 32,63 | 33,01 | 32,59 | 32,83 | 32,48 | 2500 |
| 10 abr 2024 | 32,87 | 33,17 | 32,61 | 32,76 | 32,41 | 4200 |
| 09 abr 2024 | 33,55 | 33,59 | 33,45 | 33,59 | 33,23 | 5500 |
| 08 abr 2024 | 33,43 | 33,80 | 33,40 | 33,47 | 33,12 | 2000 |
| 05 abr 2024 | 32,72 | 33,32 | 32,72 | 33,32 | 32,97 | 15.200 |
| 04 abr 2024 | 33,99 | 33,99 | 33,08 | 33,08 | 32,73 | 7500 |
| 03 abr 2024 | 33,15 | 33,51 | 33,15 | 33,39 | 33,04 | 2100 |
| 02 abr 2024 | 33,21 | 33,21 | 33,09 | 33,19 | 32,84 | 1300 |
| 01 abr 2024 | 33,80 | 33,80 | 33,60 | 33,65 | 33,29 | 1600 |
| 28 mar 2024 | 33,91 | 33,91 | 33,84 | 33,84 | 33,48 | 2600 |
| 27 mar 2024 | 33,44 | 33,76 | 33,44 | 33,76 | 33,40 | 2900 |
| 27 mar 2024 | 0.175 Dividendo | |||||
| 26 mar 2024 | 33,37 | 33,44 | 33,35 | 33,35 | 32,83 | 3300 |
| 25 mar 2024 | 33,42 | 33,42 | 33,28 | 33,28 | 32,75 | 1200 |
| 22 mar 2024 | 33,60 | 33,61 | 33,27 | 33,27 | 32,75 | 1800 |
| 21 mar 2024 | 33,55 | 33,67 | 33,55 | 33,60 | 33,07 | 2200 |
| 20 mar 2024 | 32,72 | 33,22 | 32,72 | 33,21 | 32,68 | 10.300 |
| 19 mar 2024 | 32,60 | 32,74 | 32,56 | 32,72 | 32,20 | 1800 |
| 18 mar 2024 | 32,56 | 32,58 | 32,51 | 32,51 | 31,99 | 2800 |
| 15 mar 2024 | 32,41 | 32,65 | 32,41 | 32,53 | 32,02 | 7700 |
| 14 mar 2024 | 32,91 | 32,91 | 32,45 | 32,55 | 32,04 | 5600 |
| 13 mar 2024 | 32,91 | 32,97 | 32,85 | 32,85 | 32,33 | 4300 |
| 12 mar 2024 | 32,94 | 32,94 | 32,59 | 32,72 | 32,21 | 12.800 |
| 11 mar 2024 | 32,56 | 32,68 | 32,56 | 32,68 | 32,16 | 6100 |
| 08 mar 2024 | 33,15 | 33,15 | 32,78 | 32,78 | 32,26 | 10.400 |
| 07 mar 2024 | 32,94 | 32,94 | 32,79 | 32,85 | 32,33 | 10.400 |
| 06 mar 2024 | 32,53 | 32,64 | 32,49 | 32,50 | 31,99 | 4600 |
| 05 mar 2024 | 32,60 | 32,73 | 32,55 | 32,55 | 32,03 | 6200 |
| 04 mar 2024 | 32,67 | 32,70 | 32,50 | 32,53 | 32,02 | 4900 |
| 01 mar 2024 | 32,27 | 32,58 | 32,27 | 32,58 | 32,07 | 8100 |
| 29 feb 2024 | 32,47 | 32,50 | 32,38 | 32,50 | 31,99 | 10.300 |
| 28 feb 2024 | 32,15 | 32,20 | 32,15 | 32,18 | 31,67 | 1100 |
| 27 feb 2024 | 32,00 | 32,11 | 32,00 | 32,03 | 31,52 | 1600 |
| 27 feb 2024 | 0.175 Dividendo | |||||
| 26 feb 2024 | 32,28 | 32,45 | 32,18 | 32,19 | 31,51 | 7000 |
| 23 feb 2024 | 32,31 | 32,50 | 32,31 | 32,42 | 31,73 | 3700 |
| 22 feb 2024 | 32,19 | 32,20 | 32,15 | 32,20 | 31,52 | 1600 |
| 21 feb 2024 | 32,12 | 32,12 | 31,70 | 31,91 | 31,23 | 17.800 |
| 20 feb 2024 | 32,10 | 32,21 | 31,91 | 32,01 | 31,33 | 10.300 |
| 16 feb 2024 | 32,38 | 32,46 | 32,28 | 32,28 | 31,59 | 17.400 |
| 15 feb 2024 | 32,26 | 32,46 | 32,15 | 32,44 | 31,76 | 1400 |
| 14 feb 2024 | 31,56 | 31,78 | 31,50 | 31,73 | 31,06 | 3800 |
| 13 feb 2024 | 31,29 | 31,32 | 31,13 | 31,24 | 30,58 | 2700 |
| 12 feb 2024 | 32,08 | 32,30 | 32,08 | 32,24 | 31,56 | 3900 |
| 09 feb 2024 | 31,73 | 31,94 | 31,70 | 31,89 | 31,21 | 3200 |
| 08 feb 2024 | 31,61 | 31,70 | 31,54 | 31,66 | 30,99 | 3500 |
| 07 feb 2024 | 31,19 | 31,40 | 31,17 | 31,31 | 30,65 | 4000 |
| 06 feb 2024 | 31,27 | 31,27 | 31,15 | 31,18 | 30,52 | 17.400 |
| 05 feb 2024 | 31,13 | 31,17 | 31,00 | 31,17 | 30,51 | 1300 |
| 02 feb 2024 | 31,11 | 31,52 | 31,11 | 31,39 | 30,72 | 1400 |
| 01 feb 2024 | 31,70 | 31,70 | 30,95 | 31,49 | 30,82 | 3900 |
| 31 ene 2024 | 31,80 | 31,80 | 31,33 | 31,33 | 30,67 | 800 |
| 30 ene 2024 | 31,98 | 32,01 | 31,98 | 31,98 | 31,30 | 400 |
| 29 ene 2024 | 31,76 | 32,01 | 31,72 | 32,01 | 31,33 | 300 |
| 29 ene 2024 | 0.175 Dividendo | |||||
| 26 ene 2024 | 32,12 | 32,12 | 31,85 | 31,86 | 31,01 | 1100 |
| 25 ene 2024 | 31,85 | 31,85 | 31,82 | 31,83 | 30,99 | 300 |
| 24 ene 2024 | 31,95 | 31,95 | 31,54 | 31,54 | 30,70 | 1200 |
| 23 ene 2024 | 31,80 | 31,80 | 31,53 | 31,58 | 30,74 | 2600 |
| 22 ene 2024 | 31,60 | 31,64 | 31,60 | 31,60 | 30,76 | 1800 |
| 19 ene 2024 | 30,88 | 31,25 | 30,85 | 31,25 | 30,42 | 3400 |
| *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.