XNYS
Datos históricos de Cohen & Steers Infrastructure Fund, Inc
Cohen & Steers Infrastructure Fund, Inc · UTF
$25.67
▼ -0.07 (-0.27%)
Última operación · 10/10/2026, 17:17:55 UTC
- Variación en el periodo
- +7.38%
- Máximo
- US$28.11
- 17 de julio de 2026
- Mínimo
- US$23.42
- 3 de noviembre de 2025
- Volumen medio diario
- 0.36 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 | 25.65 | 25.81 | 25.50 | 25.74 | +0.43% | 246,559.012 |
| 8 oct 2026 | 25.45 | 25.64 | 25.38 | 25.63 | +1.10% | 317,888.946 |
| 7 oct 2026 | 25.50 | 25.54 | 25.31 | 25.35 | −0.98% | 241,413.506 |
| 6 oct 2026 | 25.32 | 25.60 | 25.26 | 25.60 | +1.71% | 390,014.714 |
| 5 oct 2026 | 25.14 | 25.29 | 25.03 | 25.17 | 0.00% | 425,377.134 |
| 2 oct 2026 | 24.70 | 25.20 | 24.70 | 25.17 | +2.32% | 378,368.81 |
| 1 oct 2026 | 24.58 | 24.65 | 24.37 | 24.60 | −0.20% | 395,066.6 |
| 30 sep 2026 | 24.61 | 24.78 | 24.43 | 24.65 | +1.11% | 487,500.485 |
| 29 sep 2026 | 23.92 | 24.39 | 23.86 | 24.38 | +2.01% | 627,898.908 |
| 28 sep 2026 | 23.99 | 24.17 | 23.67 | 23.90 | −1.16% | 548,526.99 |
| 25 sep 2026 | 24.12 | 24.18 | 23.80 | 24.18 | −0.17% | 514,167.442 |
| 24 sep 2026 | 24.47 | 24.51 | 24.12 | 24.22 | −1.54% | 464,238.689 |
| 23 sep 2026 | 24.78 | 24.79 | 24.48 | 24.60 | −0.81% | 363,186.94 |
| 22 sep 2026 | 24.67 | 24.80 | 24.60 | 24.80 | +0.45% | 357,581.106 |
| 21 sep 2026 | 24.70 | 24.80 | 24.53 | 24.69 | −0.12% | 463,051.059 |
| 18 sep 2026 | 25.00 | 25.06 | 24.68 | 24.72 | −1.71% | 334,448.061 |
| 17 sep 2026 | 25.05 | 25.20 | 24.90 | 25.15 | +1.17% | 428,627.5 |
| 16 sep 2026 | 24.95 | 25.40 | 24.76 | 24.86 | −0.36% | 506,417.623 |
| 15 sep 2026 | 25.20 | 25.20 | 24.82 | 24.95 | −0.99% | 544,130.281 |
| 14 sep 2026 | 25.75 | 25.94 | 25.10 | 25.20 | −2.82% | 675,694.294 |
| 11 sep 2026 | 25.96 | 26.20 | 25.75 | 25.93 | +0.04% | 284,656.87 |
| 10 sep 2026 | 26.12 | 26.38 | 25.78 | 25.92 | −1.07% | 526,785.827 |
| 9 sep 2026 | 26.70 | 26.78 | 26.20 | 26.20 | −1.76% | 365,289.503 |
| 8 sep 2026 | 26.66 | 26.80 | 26.60 | 26.67 | −0.41% | 218,802.591 |
| 4 sep 2026 | 26.82 | 26.90 | 26.73 | 26.78 | −0.37% | 195,893.036 |
| 3 sep 2026 | 26.96 | 27.00 | 26.85 | 26.88 | −0.07% | 238,795.226 |
| 2 sep 2026 | 26.95 | 27.01 | 26.81 | 26.90 | −0.19% | 252,974.516 |
| 1 sep 2026 | 27.05 | 27.14 | 26.94 | 26.95 | −0.63% | 270,914.629 |
| 31 ago 2026 | 27.00 | 27.27 | 27.00 | 27.12 | −0.07% | 289,933.325 |
| 28 ago 2026 | 27.21 | 27.39 | 27.00 | 27.14 | −0.26% | 258,346.584 |
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.