Scarica l'app Stockscreener
28.57
0.18%
0.05
Dopo l'orario di chiusura:
28.66
0.09
+0.32%
Storico Dei Prezzi Delle Azioni Di Infrastructure Capital Equity Income Etf (ICAP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-06 | $28.72 | $28.50 | $0.2189 | 38,025.0 | +0.18% |
| 2026-05-05 | $28.64 | $28.31 | $0.33 | 17,858.0 | +0.57% |
| 2026-05-04 | $28.65 | $28.32 | $0.3314 | 29,564.0 | -0.77% |
| 2026-05-01 | $29.04 | $28.53 | $0.5099 | 15,127.0 | -0.11% |
| 2026-04-30 | $28.61 | $28.14 | $0.4715 | 19,735.0 | +1.71% |
| 2026-04-29 | $28.45 | $28.03 | $0.42 | 12,607.0 | -1.97% |
| 2026-04-28 | $28.95 | $28.59 | $0.36 | 13,132.0 | -0.47% |
| 2026-04-27 | $28.95 | $28.70 | $0.25 | 46,283.0 | +0.10% |
| 2026-04-24 | $29.09 | $28.72 | $0.37 | 11,907.0 | +0.14% |
| 2026-04-23 | $28.97 | $28.52 | $0.45 | 19,321.0 | -0.51% |
| 2026-04-22 | $29.32 | $28.80 | $0.52 | 11,496.0 | +1.01% |
| 2026-04-21 | $29.08 | $28.62 | $0.46 | 15,952.0 | -0.60% |
| 2026-04-20 | $28.87 | $28.63 | $0.2399 | 17,718.0 | +0.22% |
| 2026-04-17 | $28.83 | $28.39 | $0.435 | 15,789.0 | +1.59% |
| 2026-04-16 | $28.41 | $28.21 | $0.20 | 15,954.0 | +0.04% |
| 2026-04-15 | $28.32 | $27.94 | $0.38 | 12,789.0 | +0.75% |
| 2026-04-14 | $28.07 | $27.54 | $0.5278 | 12,027.0 | +1.21% |
| 2026-04-13 | $27.73 | $27.35 | $0.38 | 16,848.0 | +0.89% |
| 2026-04-10 | $27.60 | $27.40 | $0.20 | 23,976.0 | -0.07% |
| 2026-04-09 | $27.60 | $27.20 | $0.398 | 20,010.0 | +1.14% |
| 2026-04-08 | $27.26 | $27.00 | $0.26 | 25,917.0 | +2.80% |
| 2026-04-07 | $26.65 | $26.30 | $0.3499 | 51,511.0 | -0.82% |
Infrastructure Capital Equity Income Etf Stock (ICAP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Infrastructure Capital Equity Income Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ICAP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Infrastructure Capital Equity Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Infrastructure Capital Equity Income Etf Storia dei prezzi delle azioni (ICAP) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $29.04 | $28.31 | $0.73 | 138,599.0 | -0.15% |
| 2026-04 | $29.32 | $25.93 | $3.39 | 448,226.0 | +8.75% |
| 2026-03 | $28.18 | $25.56 | $2.62 | 491,591.0 | -6.24% |
| 2026-02 | $29.32 | $28.00 | $1.32 | 534,884.0 | -1.79% |
| 2026-01 | $29.30 | $27.66 | $1.64 | 916,170.0 | +2.84% |
Infrastructure Capital Equity Income Etf Storia dei prezzi delle azioni (ICAP) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $28.63 | $27.55 | $1.07 | 321,048.0 | +0.75% |
| 2025-11 | $28.00 | $26.50 | $1.50 | 220,073.0 | +3.24% |
| 2025-10 | $27.87 | $26.35 | $1.52 | 330,503.0 | -2.25% |
| 2025-09 | $28.23 | $26.94 | $1.29 | 184,766.0 | +0.80% |
| 2025-08 | $27.58 | $26.40 | $1.18 | 131,650.0 | +2.05% |
| 2025-07 | $27.69 | $25.93 | $1.77 | 171,014.0 | +2.59% |
| 2025-06 | $26.53 | $24.42 | $2.11 | 140,379.0 | +5.77% |
| 2025-05 | $25.43 | $23.81 | $1.62 | 175,634.0 | +3.74% |
| 2025-04 | $25.26 | $21.25 | $4.01 | 337,740.0 | -4.91% |
| 2025-03 | $26.73 | $24.55 | $2.18 | 181,477.0 | -5.65% |
| 2025-02 | $27.39 | $26.05 | $1.34 | 191,855.0 | -1.05% |
| 2025-01 | $27.47 | $25.36 | $2.11 | 314,585.0 | +1.78% |
Infrastructure Capital Equity Income Etf Storia dei prezzi delle azioni (ICAP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $28.42 | $25.54 | $2.88 | 216,555.0 | -7.63% |
| 2024-11 | $28.45 | $26.31 | $2.14 | 148,681.0 | +6.16% |
| 2024-10 | $28.06 | $26.75 | $1.31 | 144,097.0 | -1.76% |
| 2024-09 | $27.59 | $25.50 | $2.09 | 191,272.0 | +2.90% |
| 2024-08 | $26.60 | $24.32 | $2.28 | 177,426.0 | +0.55% |
| 2024-07 | $26.63 | $24.47 | $2.16 | 244,401.0 | +7.03% |
| 2024-06 | $25.25 | $24.34 | $0.915 | 235,744.0 | -1.87% |
| 2024-05 | $25.78 | $23.93 | $1.85 | 296,266.0 | +4.01% |
| 2024-04 | $24.99 | $23.10 | $1.89 | 216,655.0 | -3.78% |
| 2024-03 | $25.05 | $23.93 | $1.12 | 182,478.0 | +3.76% |
| 2024-02 | $24.31 | $23.18 | $1.13 | 172,665.0 | -0.20% |
| 2024-01 | $25.39 | $23.82 | $1.57 | 319,682.0 | -3.14% |
0.69%
Capitalizzazione:
|
Volume (24 ore):