XNYS
Datos históricos de Abrdn Global Infrastructure Income Fund
Abrdn Global Infrastructure Income Fund · ASGI
$19.29
▲ +0.05 (+0.25%)
Última operación · 10/10/2026, 18:43:45 UTC
- Variación en el periodo
- −9.84%
- Máximo
- US$25.95
- 13 de febrero de 2026
- Mínimo
- US$18.90
- 28 de septiembre de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.02 | 19.29 | 19.01 | 19.24 | +0.94% | 153,072.181 |
| 8 oct 2026 | 19.10 | 19.21 | 19.05 | 19.06 | −0.10% | 139,495.848 |
| 7 oct 2026 | 19.69 | 19.69 | 19.05 | 19.08 | −2.25% | 182,018.267 |
| 6 oct 2026 | 19.36 | 19.61 | 19.16 | 19.52 | +0.88% | 238,290.765 |
| 5 oct 2026 | 19.10 | 19.54 | 19.00 | 19.35 | +1.42% | 286,924.453 |
| 2 oct 2026 | 19.15 | 19.16 | 19.00 | 19.08 | +0.32% | 221,803.827 |
| 1 oct 2026 | 19.32 | 19.32 | 19.00 | 19.02 | −1.55% | 298,138.909 |
| 30 sep 2026 | 19.48 | 19.55 | 19.23 | 19.32 | −0.41% | 171,797.656 |
| 29 sep 2026 | 19.01 | 19.40 | 19.01 | 19.40 | +1.84% | 284,930.601 |
| 28 sep 2026 | 19.08 | 19.24 | 18.90 | 19.05 | −1.09% | 431,102.934 |
| 25 sep 2026 | 19.41 | 19.58 | 19.18 | 19.26 | −0.93% | 203,222.58 |
| 24 sep 2026 | 19.25 | 19.57 | 19.03 | 19.44 | +0.67% | 286,827.279 |
| 23 sep 2026 | 19.65 | 19.70 | 19.25 | 19.31 | −1.98% | 219,372.555 |
| 22 sep 2026 | 19.82 | 19.87 | 19.60 | 19.70 | −1.50% | 200,422.196 |
| 21 sep 2026 | 20.19 | 20.32 | 19.90 | 20.00 | −0.65% | 258,017.887 |
| 18 sep 2026 | 20.26 | 20.26 | 20.01 | 20.13 | −0.74% | 691,439.242 |
| 17 sep 2026 | 20.51 | 20.79 | 20.20 | 20.28 | −1.22% | 375,939.622 |
| 16 sep 2026 | 20.58 | 20.70 | 20.36 | 20.53 | +0.15% | 574,261.337 |
| 15 sep 2026 | 20.06 | 20.64 | 20.00 | 20.50 | +2.04% | 931,585.478 |
| 14 sep 2026 | 21.17 | 21.25 | 20.09 | 20.09 | −9.55% | 615,570.932 |
| 11 sep 2026 | 21.90 | 22.25 | 21.90 | 22.21 | +1.42% | 158,183.553 |
| 10 sep 2026 | 22.08 | 22.27 | 21.81 | 21.90 | −1.04% | 113,849.511 |
| 9 sep 2026 | 22.06 | 22.30 | 22.03 | 22.13 | −0.45% | 100,033.257 |
| 8 sep 2026 | 22.11 | 22.34 | 22.06 | 22.23 | +0.32% | 119,605.646 |
| 4 sep 2026 | 22.15 | 22.21 | 22.00 | 22.16 | −0.40% | 151,054.362 |
| 3 sep 2026 | 22.36 | 22.77 | 22.16 | 22.25 | −1.64% | 261,822.529 |
| 2 sep 2026 | 22.45 | 22.90 | 22.36 | 22.62 | +1.62% | 127,764.496 |
| 1 sep 2026 | 22.34 | 22.36 | 22.03 | 22.26 | −0.93% | 334,951.825 |
| 31 ago 2026 | 23.69 | 23.69 | 22.35 | 22.47 | −5.63% | 612,636.443 |
| 28 ago 2026 | 24.82 | 24.87 | 23.64 | 23.81 | −4.42% | 434,362.482 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.