Mercados españoles cerrados en 1 hr 37 mins

LMP Capital and Income Fund Inc. (SCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,34+0,25 (+1,65%)
A partir del 09:52AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202415,1315,1315,1315,3415,341974
23 may 202415,3615,4714,5515,0915,0961.100
22 may 202415,5915,5915,3315,3315,3330.000
22 may 20240.113 Dividendo
21 may 202415,6415,6815,5315,5415,4330.300
20 may 202415,4615,6015,4615,5015,3930.400
17 may 202415,4015,6215,4015,4815,3735.900
16 may 202415,4415,6015,4015,4315,3236.100
15 may 202415,5115,6015,4015,4415,3338.400
14 may 202415,2015,6515,1815,4815,3765.800
13 may 202415,2815,4115,2015,2015,0941.700
10 may 202415,4415,4415,2815,2815,1726.000
09 may 202415,3715,4715,2715,3815,2722.600
08 may 202415,1915,2915,1815,2815,1724.000
07 may 202415,1015,2315,1015,1915,0829.300
06 may 202415,1115,2215,0015,0214,9143.600
03 may 202415,2415,2414,9515,0214,9122.800
02 may 202415,0715,1314,8815,1115,0027.400
01 may 202414,8615,1214,7514,9414,8345.200
30 abr 202415,1215,2714,9714,9914,8859.600
29 abr 202415,2715,5215,2715,3715,2632.300
26 abr 202415,1015,2215,0915,2115,1035.200
25 abr 202414,9615,0814,6814,9914,8825.200
24 abr 202415,1115,1514,9815,0214,9141.400
23 abr 202414,4215,1414,4215,0814,9751.700
22 abr 202414,3914,7014,3914,6914,5836.900
22 abr 20240.113 Dividendo
19 abr 202414,4214,7914,3414,3414,1236.800
18 abr 202414,9314,9314,2214,4214,2076.400
17 abr 202414,4015,1114,4014,8014,5862.600
16 abr 202414,3314,4714,2614,3714,1539.000
15 abr 202414,6214,9014,3114,3314,1148.700
12 abr 202415,0015,2614,5414,5914,3743.400
11 abr 202415,0815,0814,9115,0314,8056.400
10 abr 202415,3715,4814,9515,0514,8247.100
09 abr 202415,4115,5315,3815,4815,2535.600
08 abr 202415,2515,3915,1715,3915,1634.700
05 abr 202415,1615,3515,0715,1614,9357.700
04 abr 202415,4115,5215,1315,1514,9264.400
03 abr 202415,3715,4615,1815,2615,0353.800
02 abr 202415,3315,4515,2015,2915,0682.400
01 abr 202415,7315,8215,3015,4015,1782.000
28 mar 202415,4915,7515,4915,6415,4096.800
27 mar 202415,4715,5515,3315,4515,2264.900
26 mar 202415,3515,9015,0615,3415,11118.800
25 mar 202415,0815,4115,0815,2515,02107.200
22 mar 202415,0415,0414,8415,0414,8143.500
21 mar 202414,8515,0814,8315,0414,8167.300
20 mar 202414,8014,8314,5614,8114,5961.000
20 mar 20240.113 Dividendo
19 mar 202414,7314,8514,6014,8514,5167.600
18 mar 202414,7614,7914,5414,7114,3866.600
15 mar 202414,7614,8214,7014,7614,4332.900
14 mar 202414,6814,8514,6814,7814,4542.500
13 mar 202414,8214,8514,4514,8314,5075.600
12 mar 202414,5514,7814,4014,7814,4582.600
11 mar 202414,5314,6414,3114,4714,1470.600
08 mar 202414,4214,6414,4214,6014,2796.300
07 mar 202414,4014,4714,3714,4114,0861.100
06 mar 202414,3514,4014,2914,3614,0452.900
05 mar 202414,3614,4014,2514,2613,9446.600
04 mar 202414,2614,3814,2514,3614,0453.900
01 mar 202414,1714,2914,0714,2813,9671.200
29 feb 202414,0614,2014,0614,1013,7861.600
28 feb 202414,1814,2314,0714,0813,7645.300
27 feb 202414,1114,1914,0914,1713,8542.300
26 feb 202414,3314,3614,0714,0913,7744.800
23 feb 202414,2714,3614,2514,3113,9942.900
22 feb 202414,1314,2214,0914,2213,9041.800
21 feb 202413,9214,0813,8714,0513,7351.900
21 feb 20240.113 Dividendo
20 feb 202414,0514,1414,0514,1113,6872.300
16 feb 202414,1914,1914,1114,1213,6951.200
15 feb 202414,1214,2114,1014,1713,7456.800
14 feb 202414,1314,2514,0814,1213,6945.900
13 feb 202414,2814,2814,0314,0813,6541.700
12 feb 202414,3314,4614,3214,4013,9647.900
09 feb 202414,2414,2814,2014,2813,8530.500
08 feb 202414,1814,2214,1514,2213,7946.300
07 feb 202414,0314,1914,0314,1513,7261.300
06 feb 202413,9213,9713,8413,9313,5160.100
05 feb 202413,8613,8813,8113,8713,4537.000
02 feb 202413,8713,9413,8013,8613,4463.300
01 feb 202413,7813,9013,7513,8713,4560.100
31 ene 202413,9614,0013,7113,7313,3173.200
30 ene 202413,8914,1113,8713,9713,5571.800
29 ene 202413,8514,0013,8213,8913,4748.000
26 ene 202413,8513,8513,7613,7813,3667.800
25 ene 202413,7913,8313,7413,8013,3853.500
24 ene 202413,5913,7413,5413,7313,31240.500
23 ene 202413,6613,7013,5613,5713,1655.700
23 ene 20240.113 Dividendo
22 ene 202413,7413,8713,7413,7513,22139.900
19 ene 202413,6613,8313,6513,6813,1565.300
18 ene 202413,7913,7913,5713,6113,0952.200
17 ene 202413,6513,8013,6413,6813,1540.400
16 ene 202413,7313,8513,6713,6813,1536.900
12 ene 202413,7413,7813,6713,7613,2331.800
11 ene 202413,8513,8513,6713,7413,2167.600
10 ene 202413,8213,8913,7713,7913,2638.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...