Italia markets closed

MBIA Inc. (MBI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,00+0,07 (+1,18%)
Alla chiusura: 04:00PM EDT
6,00 0,00 (0,00%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20245,956,005,896,006,00241.000
16 mag 20245,996,035,905,935,93306.400
15 mag 20246,126,195,965,965,96255.400
14 mag 20246,086,225,936,066,06286.200
13 mag 20246,106,225,965,965,96627.900
10 mag 20246,746,746,136,156,15783.100
09 mag 20246,846,856,646,726,72403.500
08 mag 20246,666,856,636,786,78306.300
07 mag 20246,626,876,626,656,65341.300
06 mag 20246,456,656,456,576,57201.000
03 mag 20246,656,656,366,386,38209.500
02 mag 20246,456,576,376,496,49243.600
01 mag 20246,326,546,326,356,35202.200
30 apr 20246,326,426,296,296,29278.600
29 apr 20246,856,866,396,416,41321.800
26 apr 20246,316,836,276,826,82663.800
25 apr 20246,506,526,286,336,33373.000
24 apr 20246,256,596,256,586,58404.200
23 apr 20246,126,296,116,296,29500.600
22 apr 20246,156,216,036,086,08310.700
19 apr 20246,036,196,036,126,12424.300
18 apr 20246,146,206,046,056,05238.600
17 apr 20246,276,346,076,126,12410.600
16 apr 20246,236,326,196,266,26551.000
15 apr 20246,366,416,226,236,23228.300
12 apr 20246,206,406,176,246,24285.200
11 apr 20246,226,346,146,296,29289.600
10 apr 20246,496,496,086,236,23593.500
09 apr 20246,636,816,566,716,71227.000
08 apr 20246,476,776,456,576,57475.000
05 apr 20246,406,486,366,446,44196.000
04 apr 20246,426,606,356,416,41264.000
03 apr 20246,296,416,266,316,31260.700
02 apr 20246,596,636,326,346,34310.500
01 apr 20246,626,786,536,696,69350.200
28 mar 20246,776,866,686,766,76389.800
27 mar 20246,576,866,576,766,76446.900
26 mar 20246,686,766,526,546,54184.700
25 mar 20246,566,746,546,636,63187.800
22 mar 20246,676,676,486,546,54222.100
21 mar 20246,626,776,546,676,67299.500
20 mar 20246,426,716,316,646,64287.600
19 mar 20246,486,736,486,506,50256.900
18 mar 20246,546,586,436,526,52227.500
15 mar 20246,446,606,446,556,551.005.300
14 mar 20246,646,646,386,486,48329.500
13 mar 20246,666,796,656,696,69336.700
12 mar 20246,636,726,516,686,68335.700
11 mar 20246,336,666,326,666,66455.600
08 mar 20246,656,736,386,396,39432.900
07 mar 20246,506,826,456,666,66424.500
06 mar 20246,646,676,366,446,44555.800
05 mar 20246,436,746,436,586,58535.500
04 mar 20246,726,756,436,476,47592.000
01 mar 20246,586,816,446,716,71691.300
29 feb 20246,527,086,406,536,531.693.700
28 feb 20246,787,116,786,886,88782.000
27 feb 20246,907,046,806,836,83316.900
26 feb 20246,856,926,756,846,84279.200
23 feb 20246,616,956,616,856,85349.000
22 feb 20246,716,796,586,646,64382.700
21 feb 20246,766,846,626,706,70310.000
20 feb 20246,546,786,546,776,77357.200
16 feb 20246,796,866,646,656,65404.600
15 feb 20246,926,956,766,856,85377.600
14 feb 20246,456,836,416,816,81534.700
13 feb 20246,206,496,186,376,37890.200
12 feb 20246,146,326,146,296,29483.800
09 feb 20246,076,146,006,146,14316.400
08 feb 20246,116,155,996,066,06375.900
07 feb 20246,206,216,016,096,09318.500
06 feb 20246,126,236,086,156,15390.100
05 feb 20246,076,215,986,136,13476.700
02 feb 20246,036,256,036,176,17427.600
01 feb 20246,096,245,966,136,13582.100
31 gen 20246,256,436,076,086,08596.400
30 gen 20246,376,416,246,266,26353.200
29 gen 20246,406,456,326,376,37265.600
26 gen 20246,546,676,406,416,41341.900
25 gen 20246,696,796,326,486,48449.400
24 gen 20246,516,846,516,606,60931.500
23 gen 20246,566,706,436,456,45692.700
22 gen 20246,016,585,936,506,501.091.700
19 gen 20245,675,965,575,945,94681.300
18 gen 20245,405,645,305,635,63640.800
17 gen 20245,255,385,215,345,34664.300
16 gen 20245,365,395,285,355,35645.500
12 gen 20245,505,525,385,445,44757.900
11 gen 20245,685,725,445,445,44835.100
10 gen 20245,705,835,675,695,69760.100
09 gen 20245,885,885,655,725,72598.800
08 gen 20245,715,945,665,905,90811.500
05 gen 20245,595,785,575,695,69595.900
04 gen 20245,575,845,515,605,60917.700
03 gen 20245,705,885,525,535,531.338.100
02 gen 20246,036,125,735,765,761.060.600
29 dic 20236,056,185,966,126,12925.800
28 dic 20236,126,225,786,106,101.386.600
27 dic 20236,546,566,096,126,121.995.100
26 dic 20236,217,336,146,676,675.505.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...