Mercados españoles cerrados

LMP Capital and Income Fund Inc. (SCD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,55-0,01 (-0,06%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202415,6315,7515,4915,5515,5530.400
25 jul 202415,4215,6115,3415,5615,5627.500
24 jul 202415,5115,8115,3915,4215,4238.400
24 jul 20240.113 Dividendo
23 jul 202415,7915,8715,6615,7915,6830.400
22 jul 202415,6815,7715,6015,7615,6527.900
19 jul 202415,5415,5815,4915,5615,4520.400
18 jul 202415,6415,6415,5115,5715,4637.700
17 jul 202415,6315,6615,5515,6415,5326.500
16 jul 202415,5315,6915,5315,6715,5652.300
15 jul 202415,5215,6515,5115,5415,4366.100
12 jul 202415,5415,6515,5315,5415,4325.100
11 jul 202415,6115,7015,4515,5015,3957.800
10 jul 202415,7215,7515,5015,6215,5179.900
09 jul 202415,6915,7815,6315,7815,6725.700
08 jul 202415,7915,8415,5515,6915,5839.300
05 jul 202415,5715,8415,5715,7515,6447.500
03 jul 202415,5115,6215,4615,5415,4325.500
02 jul 202415,4615,7715,3315,5415,4355.300
01 jul 202415,4715,5415,2915,4215,3140.600
28 jun 202415,4015,4815,3315,4815,3761.800
27 jun 202415,3715,4015,1715,3715,2638.700
26 jun 202415,3315,3815,1815,3215,2121.300
25 jun 202415,3015,3915,2615,3415,2351.200
24 jun 202415,2315,3815,1415,3115,2041.500
21 jun 202415,2415,3115,1015,2515,1451.400
21 jun 20240.113 Dividendo
20 jun 202415,4215,4915,2415,3015,0850.300
18 jun 202415,4515,5015,3115,4415,2259.100
17 jun 202415,3915,5015,3015,4615,2463.000
14 jun 202415,3815,5615,3215,4315,2119.700
13 jun 202415,5615,6915,3915,4515,2324.700
12 jun 202415,5315,6315,3615,4915,2724.500
11 jun 202415,3815,4215,1815,2615,0411.700
10 jun 202415,3915,5315,3115,4215,2022.600
07 jun 202415,3815,4315,1515,3915,1726.500
06 jun 202415,3815,4215,1315,3715,1519.400
05 jun 202415,5315,5315,2815,3615,1420.300
04 jun 202415,3315,5215,2915,4015,1829.900
03 jun 202415,5415,5815,1915,3415,1255.400
31 may 202415,0315,2614,9915,2415,0236.100
30 may 202414,8615,1514,8614,9114,6928.500
29 may 202414,9715,0414,7914,8614,6422.200
28 may 202415,2415,3614,9614,9714,7527.600
24 may 202415,1315,3914,6815,1314,9124.800
23 may 202415,3615,4714,5515,0914,8761.100
22 may 202415,5915,5915,3315,3315,1130.000
22 may 20240.113 Dividendo
21 may 202415,6415,6815,5315,5415,2030.300
20 may 202415,4615,6015,4615,5015,1630.400
17 may 202415,4015,6215,4015,4815,1435.900
16 may 202415,4415,6015,4015,4315,1036.100
15 may 202415,5115,6015,4015,4415,1138.400
14 may 202415,2015,6515,1815,4815,1465.800
13 may 202415,2815,4115,2015,2014,8741.700
10 may 202415,4415,4415,2815,2814,9526.000
09 may 202415,3715,4715,2715,3815,0522.600
08 may 202415,1915,2915,1815,2814,9524.000
07 may 202415,1015,2315,1015,1914,8629.300
06 may 202415,1115,2215,0015,0214,6943.600
03 may 202415,2415,2414,9515,0214,6922.800
02 may 202415,0715,1314,8815,1114,7827.400
01 may 202414,8615,1214,7514,9414,6245.200
30 abr 202415,1215,2714,9714,9914,6759.600
29 abr 202415,2715,5215,2715,3715,0432.300
26 abr 202415,1015,2215,0915,2114,8835.200
25 abr 202414,9615,0814,6814,9914,6725.200
24 abr 202415,1115,1514,9815,0214,6941.400
23 abr 202414,4215,1414,4215,0814,7551.700
22 abr 202414,3914,7014,3914,6914,3736.900
22 abr 20240.113 Dividendo
19 abr 202414,4214,7914,3414,3413,9236.800
18 abr 202414,9314,9314,2214,4214,0076.400
17 abr 202414,4015,1114,4014,8014,3762.600
16 abr 202414,3314,4714,2614,3713,9539.000
15 abr 202414,6214,9014,3114,3313,9148.700
12 abr 202415,0015,2614,5414,5914,1643.400
11 abr 202415,0815,0814,9115,0314,5956.400
10 abr 202415,3715,4814,9515,0514,6147.100
09 abr 202415,4115,5315,3815,4815,0335.600
08 abr 202415,2515,3915,1715,3914,9434.700
05 abr 202415,1615,3515,0715,1614,7157.700
04 abr 202415,4115,5215,1315,1514,7164.400
03 abr 202415,3715,4615,1815,2614,8153.800
02 abr 202415,3315,4515,2015,2914,8482.400
01 abr 202415,7315,8215,3015,4014,9582.000
28 mar 202415,4915,7515,4915,6415,1896.800
27 mar 202415,4715,5515,3315,4515,0064.900
26 mar 202415,3515,9015,0615,3414,89118.800
25 mar 202415,0815,4115,0815,2514,80107.200
22 mar 202415,0415,0414,8415,0414,6043.500
21 mar 202414,8515,0814,8315,0414,6067.300
20 mar 202414,8014,8314,5614,8114,3861.000
20 mar 20240.113 Dividendo
19 mar 202414,7314,8514,6014,8514,3067.600
18 mar 202414,7614,7914,5414,7114,1766.600
15 mar 202414,7614,8214,7014,7614,2232.900
14 mar 202414,6814,8514,6814,7814,2442.500
13 mar 202414,8214,8514,4514,8314,2875.600
12 mar 202414,5514,7814,4014,7814,2482.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...