Virtus InfraCap U.S. Preferred Stock (PFFA)

PFFA
🏛️ Estados Unidos →
21.96
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 21.89 22.00 21.87 21.90 0.4M
2024-12-30 21.82 21.89 21.76 21.87 0.5M
2024-12-27 21.95 21.98 21.73 21.82 0.6M
2024-12-26 21.95 22.05 21.84 21.87 1.2M
2024-12-24 21.98 22.03 21.90 22.00 0.2M
2024-12-23 22.06 22.08 21.94 22.01 0.3M
2024-12-20 21.83 22.04 21.75 22.03 0.4M
2024-12-19 22.16 22.16 21.90 22.00 1.0M
2024-12-18 22.39 22.44 22.12 22.20 0.4M
2024-12-17 22.45 22.47 22.33 22.36 0.3M
2024-12-16 22.53 22.53 22.34 22.45 0.9M
2024-12-13 22.58 22.58 22.38 22.46 0.6M
2024-12-12 22.63 22.64 22.51 22.54 0.4M
2024-12-11 22.71 22.72 22.62 22.64 0.3M
2024-12-10 22.70 22.71 22.61 22.71 0.3M
2024-12-09 22.77 22.77 22.66 22.67 0.4M
2024-12-06 22.85 22.85 22.65 22.75 0.3M
2024-12-05 22.64 22.77 22.63 22.77 0.3M
2024-12-04 22.65 22.70 22.60 22.67 0.3M
2024-12-03 22.69 22.74 22.60 22.62 0.3M
2024-12-02 22.67 22.70 22.63 22.67 0.4M
2024-11-29 22.64 22.75 22.64 22.66 0.2M
2024-11-27 22.57 22.64 22.52 22.62 0.3M
2024-11-26 22.55 22.59 22.41 22.50 0.4M
2024-11-25 22.53 22.68 22.50 22.55 0.3M
2024-11-22 22.46 22.49 22.38 22.46 0.6M
2024-11-21 22.25 22.47 22.21 22.40 0.7M
2024-11-20 22.38 22.45 22.19 22.29 0.9M
2024-11-19 22.62 22.64 22.48 22.53 0.3M
2024-11-18 22.65 22.70 22.50 22.63 0.5M
2024-11-15 22.62 22.72 22.59 22.65 0.4M
2024-11-14 22.76 22.76 22.61 22.66 0.4M
2024-11-13 22.80 22.84 22.67 22.75 0.4M
2024-11-12 22.84 22.88 22.65 22.73 0.9M
2024-11-11 23.04 23.07 22.83 22.87 0.5M
2024-11-08 22.85 23.04 22.85 23.03 0.5M
2024-11-07 22.83 22.85 22.73 22.85 0.6M
2024-11-06 22.70 22.79 22.53 22.73 0.8M
2024-11-05 22.62 22.76 22.60 22.76 0.4M
2024-11-04 22.47 22.60 22.45 22.58 0.4M
2024-11-01 22.70 22.70 22.38 22.55 0.6M
2024-10-31 22.51 22.57 22.40 22.49 0.3M
2024-10-30 22.60 22.70 22.50 22.59 0.3M
2024-10-29 22.68 22.69 22.46 22.51 0.8M
2024-10-28 22.85 23.00 22.71 22.73 0.4M
2024-10-25 22.85 23.03 22.72 22.77 0.3M
2024-10-24 22.74 22.82 22.68 22.74 0.2M
2024-10-23 22.80 22.84 22.59 22.70 0.5M
2024-10-22 22.90 22.95 22.80 22.88 0.4M
2024-10-21 23.06 23.17 22.82 22.93 0.8M
2024-10-18 23.20 23.23 23.18 23.21 0.4M
2024-10-17 23.21 23.22 23.11 23.18 0.4M
2024-10-16 23.18 23.24 23.15 23.22 0.5M
2024-10-15 23.15 23.20 23.08 23.11 0.7M
2024-10-14 22.97 23.12 22.92 23.11 0.5M
2024-10-11 22.80 22.98 22.77 22.96 1.3M
2024-10-10 22.74 22.79 22.69 22.78 0.4M
2024-10-09 22.73 22.79 22.66 22.75 0.5M
2024-10-08 22.68 22.74 22.58 22.73 0.6M
2024-10-07 22.81 22.85 22.57 22.63 0.8M
2024-10-04 22.87 22.88 22.68 22.81 0.8M
2024-10-03 22.90 22.92 22.80 22.85 0.3M
2024-10-02 22.90 22.90 22.81 22.88 0.4M
2024-10-01 22.92 22.92 22.71 22.91 0.6M
2024-09-30 22.93 22.94 22.72 22.83 0.7M
2024-09-27 22.96 23.09 22.85 22.89 0.4M
2024-09-26 22.95 22.95 22.83 22.89 0.7M
2024-09-25 22.91 22.97 22.79 22.89 0.3M
2024-09-24 22.84 22.92 22.72 22.91 0.5M
2024-09-23 22.97 22.97 22.80 22.85 0.6M
2024-09-20 22.86 22.88 22.74 22.87 0.4M
2024-09-19 22.99 22.99 22.76 22.98 0.6M
2024-09-18 22.72 22.83 22.60 22.76 0.5M
2024-09-17 22.66 22.69 22.54 22.67 0.5M
2024-09-16 22.52 22.61 22.45 22.61 0.6M
2024-09-13 22.44 22.45 22.36 22.45 0.5M
2024-09-12 22.31 22.37 22.23 22.36 0.3M
2024-09-11 22.28 22.29 22.11 22.28 0.4M
2024-09-10 22.29 22.30 22.10 22.22 0.5M
2024-09-09 22.19 22.23 22.06 22.19 0.7M
2024-09-06 22.23 22.23 21.96 22.08 0.6M
2024-09-05 22.06 22.14 22.02 22.11 0.4M
2024-09-04 21.93 22.03 21.91 22.01 0.5M
2024-09-03 21.86 21.93 21.82 21.85 0.5M
2024-08-30 21.95 22.00 21.89 21.96 0.3M
2024-08-29 21.97 21.99 21.86 21.95 0.4M
2024-08-28 21.89 21.93 21.85 21.86 0.4M
2024-08-27 21.88 21.89 21.82 21.89 0.5M
2024-08-26 21.92 21.93 21.82 21.88 0.5M
2024-08-23 21.79 21.88 21.70 21.85 0.3M
2024-08-22 21.70 21.76 21.66 21.74 0.4M
2024-08-21 21.70 21.73 21.64 21.69 0.4M
2024-08-20 21.74 21.74 21.57 21.66 0.5M
2024-08-19 21.86 21.97 21.75 21.79 0.6M
2024-08-16 21.68 21.78 21.50 21.78 0.7M
2024-08-15 21.67 21.74 21.49 21.62 0.7M
2024-08-14 21.59 21.59 21.48 21.59 1.0M
2024-08-13 21.38 21.50 21.30 21.50 0.6M
2024-08-12 21.33 21.35 21.20 21.24 0.2M
2024-08-09 21.35 21.39 21.27 21.33 0.3M
2024-08-08 21.27 21.37 21.25 21.36 0.2M
2024-08-07 21.19 21.34 21.18 21.29 0.4M
2024-08-06 21.01 21.25 20.95 21.17 0.3M
2024-08-05 21.21 21.21 20.77 20.94 0.8M
2024-08-02 21.40 21.47 21.27 21.38 0.6M
2024-08-01 21.44 21.48 21.36 21.43 0.2M
2024-07-31 21.40 21.48 21.36 21.40 0.2M
2024-07-30 21.37 21.42 21.30 21.35 0.2M
2024-07-29 21.44 21.47 21.32 21.42 0.3M
2024-07-26 21.45 21.46 21.35 21.39 0.2M
2024-07-25 21.22 21.39 21.22 21.30 0.2M
2024-07-24 21.31 21.39 21.21 21.22 0.2M
2024-07-23 21.38 21.42 21.32 21.34 0.2M
2024-07-22 21.42 21.47 21.35 21.41 0.3M
2024-07-19 21.40 21.50 21.40 21.45 0.2M
2024-07-18 21.56 21.62 21.36 21.42 0.3M
2024-07-17 21.53 21.59 21.49 21.52 0.2M
2024-07-16 21.53 21.59 21.49 21.53 0.2M
2024-07-15 21.55 21.57 21.40 21.48 0.3M
2024-07-12 21.45 21.56 21.45 21.52 0.2M
2024-07-11 21.28 21.50 21.28 21.46 0.3M
2024-07-10 21.12 21.28 21.12 21.24 0.2M
2024-07-09 21.35 21.35 21.12 21.12 0.3M
2024-07-08 21.45 21.45 21.30 21.34 0.3M
2024-07-05 21.40 21.43 21.31 21.43 0.3M
2024-07-03 21.22 21.42 21.19 21.39 0.3M
2024-07-02 21.04 21.22 21.03 21.22 0.2M
2024-07-01 21.07 21.11 20.95 21.05 0.3M
2024-06-28 21.14 21.20 20.96 21.03 0.2M
2024-06-27 21.17 21.22 21.08 21.08 0.2M
2024-06-26 21.15 21.20 21.08 21.14 0.2M
2024-06-25 21.18 21.21 21.09 21.20 0.2M
2024-06-24 21.13 21.21 21.10 21.18 0.2M
2024-06-21 21.05 21.15 21.04 21.14 0.2M
2024-06-20 21.10 21.20 21.05 21.09 0.3M
2024-06-18 21.10 21.28 21.10 21.26 0.2M
2024-06-17 21.18 21.20 21.08 21.16 0.2M
2024-06-14 21.20 21.27 21.16 21.20 0.2M
2024-06-13 21.25 21.30 21.12 21.20 0.5M
2024-06-12 21.24 21.39 21.21 21.27 0.2M
2024-06-11 21.18 21.22 21.13 21.18 0.2M
2024-06-10 21.22 21.30 21.15 21.26 0.4M
2024-06-07 21.20 21.38 21.20 21.30 0.1M
2024-06-06 21.36 21.38 21.29 21.35 0.2M
2024-06-05 21.40 21.42 21.19 21.35 0.3M
2024-06-04 21.26 21.37 21.25 21.34 0.2M
2024-06-03 21.21 21.34 21.17 21.26 0.2M
2024-05-31 21.00 21.15 20.91 21.15 0.1M
2024-05-30 20.84 20.99 20.81 20.97 0.1M
2024-05-29 20.94 20.94 20.78 20.85 0.2M
2024-05-28 20.95 21.10 20.92 20.94 0.3M
2024-05-24 20.69 20.92 20.62 20.92 0.2M
2024-05-23 21.00 21.00 20.62 20.66 0.3M
2024-05-22 20.98 20.99 20.88 20.91 0.2M
2024-05-21 20.96 21.07 20.95 20.99 0.2M
2024-05-20 21.05 21.07 20.95 20.98 0.2M
2024-05-17 21.14 21.19 21.10 21.16 0.2M
2024-05-16 21.19 21.19 21.07 21.12 0.2M
2024-05-15 20.98 21.15 20.95 21.15 0.3M
2024-05-14 20.86 20.96 20.79 20.87 0.2M
2024-05-13 20.84 20.98 20.84 20.87 0.2M
2024-05-10 20.73 20.85 20.73 20.82 0.2M
2024-05-09 20.69 20.84 20.64 20.84 0.1M
2024-05-08 20.76 20.82 20.58 20.63 0.2M
2024-05-07 20.95 20.95 20.82 20.84 0.2M
2024-05-06 20.77 20.88 20.72 20.88 0.5M
2024-05-03 20.80 20.87 20.70 20.74 0.5M
2024-05-02 20.61 20.80 20.52 20.80 0.2M
2024-05-01 20.60 20.64 20.46 20.57 0.2M
2024-04-30 20.49 20.56 20.41 20.55 0.2M
2024-04-29 20.47 20.55 20.40 20.40 0.2M
2024-04-26 20.43 20.51 20.32 20.38 0.1M
2024-04-25 20.38 20.44 20.25 20.41 0.2M
2024-04-24 20.52 20.58 20.40 20.46 0.2M
2024-04-23 20.42 20.54 20.36 20.52 0.3M
2024-04-22 20.36 20.40 20.27 20.35 0.3M
2024-04-19 20.35 20.44 20.33 20.40 0.3M
2024-04-18 20.33 20.44 20.25 20.25 0.2M
2024-04-17 20.28 20.44 20.25 20.26 0.2M
2024-04-16 20.24 20.30 20.10 20.10 0.3M
2024-04-15 20.70 20.70 20.16 20.19 0.4M
2024-04-12 20.66 20.75 20.64 20.71 0.2M
2024-04-11 20.65 20.71 20.58 20.66 0.2M
2024-04-10 20.90 20.90 20.58 20.68 0.4M
2024-04-09 20.99 21.03 20.93 20.93 0.2M
2024-04-08 21.02 21.07 20.99 20.99 0.2M
2024-04-05 20.94 21.07 20.94 20.98 0.2M
2024-04-04 20.98 21.07 20.95 20.98 0.2M
2024-04-03 20.91 20.98 20.85 20.98 0.3M
2024-04-02 20.95 20.98 20.85 20.93 0.3M
2024-04-01 20.97 21.09 20.90 21.04 0.4M
2024-03-28 21.13 21.21 20.95 20.95 0.3M
2024-03-27 21.10 21.15 21.00 21.15 0.2M
2024-03-26 21.08 21.12 21.00 21.00 0.2M
2024-03-25 21.09 21.10 21.00 21.03 0.2M
2024-03-22 21.07 21.17 21.07 21.09 0.2M
2024-03-21 21.09 21.18 21.04 21.10 0.3M
2024-03-20 20.97 21.09 20.89 21.09 0.3M
2024-03-19 21.05 21.07 20.92 21.01 0.6M
2024-03-18 21.00 21.07 20.93 20.94 0.3M
2024-03-15 21.03 21.04 20.93 20.99 0.2M
2024-03-14 21.10 21.13 21.01 21.06 0.2M
2024-03-13 21.15 21.18 21.05 21.07 0.2M
2024-03-12 21.14 21.19 21.05 21.10 0.2M
2024-03-11 21.23 21.24 21.11 21.11 0.4M
2024-03-08 21.08 21.19 21.08 21.17 0.3M
2024-03-07 21.07 21.11 21.04 21.07 0.2M
2024-03-06 20.95 21.06 20.91 21.02 0.2M
2024-03-05 20.90 20.96 20.89 20.95 0.3M
2024-03-04 20.86 20.94 20.86 20.86 0.2M
2024-03-01 20.98 21.00 20.84 20.96 0.6M
2024-02-29 20.89 20.96 20.82 20.96 0.2M
2024-02-28 20.79 20.83 20.75 20.83 0.2M
2024-02-27 20.86 20.86 20.75 20.77 0.2M
2024-02-26 21.05 21.05 20.80 20.84 0.3M
2024-02-23 20.88 21.05 20.73 21.03 0.3M
2024-02-22 20.81 20.84 20.68 20.83 0.2M
2024-02-21 20.79 20.80 20.65 20.75 0.3M
2024-02-20 20.89 20.92 20.81 20.92 0.2M
2024-02-16 20.88 20.97 20.84 20.91 0.2M
2024-02-15 20.89 20.96 20.82 20.91 0.2M
2024-02-14 20.81 20.88 20.73 20.81 0.2M
2024-02-13 20.80 20.83 20.59 20.71 0.5M
2024-02-12 20.87 20.97 20.85 20.91 0.3M
2024-02-09 20.72 20.87 20.70 20.87 0.3M
2024-02-08 20.65 20.72 20.58 20.70 0.2M
2024-02-07 20.72 20.74 20.64 20.69 0.3M
2024-02-06 20.67 20.70 20.60 20.70 0.2M
2024-02-05 20.88 20.88 20.60 20.63 0.4M
2024-02-02 20.99 21.01 20.87 20.90 0.3M
2024-02-01 20.97 21.04 20.77 21.04 0.4M
2024-01-31 20.97 20.98 20.88 20.90 0.4M
2024-01-30 20.99 21.00 20.86 20.96 0.3M
2024-01-29 20.92 20.94 20.85 20.93 0.4M
2024-01-26 20.77 20.90 20.70 20.90 0.3M
2024-01-25 20.64 20.75 20.57 20.75 0.7M
2024-01-24 20.68 20.70 20.54 20.55 0.4M
2024-01-23 20.67 20.67 20.55 20.60 0.3M
2024-01-22 20.65 20.67 20.51 20.67 0.5M
2024-01-19 20.68 20.70 20.48 20.69 0.3M
2024-01-18 20.76 20.76 20.56 20.64 0.4M
2024-01-17 20.87 20.89 20.62 20.71 0.3M
2024-01-16 20.97 20.97 20.82 20.91 0.5M
2024-01-12 20.85 20.99 20.81 20.95 0.2M
2024-01-11 20.86 20.87 20.74 20.81 0.2M
2024-01-10 20.85 20.89 20.81 20.86 0.2M
2024-01-09 20.75 20.85 20.72 20.83 0.3M
2024-01-08 20.67 20.80 20.62 20.80 0.3M
2024-01-05 20.53 20.74 20.52 20.64 0.3M
2024-01-04 20.57 20.60 20.50 20.55 0.4M
2024-01-03 20.70 20.70 20.48 20.64 0.3M
2024-01-02 20.76 20.76 20.61 20.72 0.5M