Italia markets close in 17 minutes

Madison Investors Y (MINVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,57-0,16 (-0,56%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202428,5728,5728,5728,5728,57-
28 giu 202428,7328,7328,7328,7328,73-
27 giu 202428,8928,8928,8928,8928,89-
26 giu 202428,8128,8128,8128,8128,81-
25 giu 202428,9328,9328,9328,9328,93-
24 giu 202429,0329,0329,0329,0329,03-
21 giu 202428,9328,9328,9328,9328,93-
20 giu 202428,8528,8528,8528,8528,85-
18 giu 202428,7828,7828,7828,7828,78-
17 giu 202428,7228,7228,7228,7228,72-
14 giu 202428,5328,5328,5328,5328,53-
13 giu 202428,6828,6828,6828,6828,68-
12 giu 202428,8628,8628,8628,8628,86-
11 giu 202428,7628,7628,7628,7628,76-
10 giu 202428,8728,8728,8728,8728,87-
07 giu 202428,8528,8528,8528,8528,85-
06 giu 202428,9528,9528,9528,9528,95-
05 giu 202428,9228,9228,9228,9228,92-
04 giu 202428,6828,6828,6828,6828,68-
03 giu 202428,7028,7028,7028,7028,70-
31 mag 202428,7628,7628,7628,7628,76-
30 mag 202428,4528,4528,4528,4528,45-
29 mag 202428,4728,4728,4728,4728,47-
28 mag 202428,7528,7528,7528,7528,75-
24 mag 202428,9728,9728,9728,9728,97-
23 mag 202428,8928,8928,8928,8928,89-
22 mag 202429,3029,3029,3029,3029,30-
21 mag 202429,1529,1529,1529,1529,15-
20 mag 202429,1229,1229,1229,1229,12-
17 mag 202429,1929,1929,1929,1929,19-
16 mag 202429,1029,1029,1029,1029,10-
15 mag 202429,2229,2229,2229,2229,22-
14 mag 202429,0229,0229,0229,0229,02-
13 mag 202428,7928,7928,7928,7928,79-
10 mag 202428,9728,9728,9728,9728,97-
09 mag 202428,8928,8928,8928,8928,89-
08 mag 202428,7328,7328,7328,7328,73-
07 mag 202428,7228,7228,7228,7228,72-
06 mag 202428,5528,5528,5528,5528,55-
03 mag 202428,2228,2228,2228,2228,22-
02 mag 202428,1028,1028,1028,1028,10-
01 mag 202427,9527,9527,9527,9527,95-
30 apr 202427,9727,9727,9727,9727,97-
29 apr 202428,3528,3528,3528,3528,35-
26 apr 202428,4228,4228,4228,4228,42-
25 apr 202428,1128,1128,1128,1128,11-
24 apr 202428,2428,2428,2428,2428,24-
23 apr 202428,2528,2528,2528,2528,25-
22 apr 202427,9327,9327,9327,9327,93-
19 apr 202427,7127,7127,7127,7127,71-
18 apr 202427,7127,7127,7127,7127,71-
17 apr 202427,7827,7827,7827,7827,78-
16 apr 202427,8727,8727,8727,8727,87-
15 apr 202427,9327,9327,9327,9327,93-
12 apr 202428,1128,1128,1128,1128,11-
11 apr 202428,5128,5128,5128,5128,51-
10 apr 202428,4528,4528,4528,4528,45-
09 apr 202428,8028,8028,8028,8028,80-
08 apr 202428,8028,8028,8028,8028,80-
05 apr 202428,7728,7728,7728,7728,77-
04 apr 202428,4028,4028,4028,4028,40-
03 apr 202428,7528,7528,7528,7528,75-
02 apr 202428,7128,7128,7128,7128,71-
01 apr 202428,9428,9428,9428,9428,94-
28 mar 202429,0329,0329,0329,0329,03-
27 mar 202428,9228,9228,9228,9228,92-
26 mar 202428,6028,6028,6028,6028,60-
25 mar 202428,6328,6328,6328,6328,63-
22 mar 202428,8028,8028,8028,8028,80-
21 mar 202428,8928,8928,8928,8928,89-
20 mar 202428,8228,8228,8228,8228,82-
19 mar 202428,6028,6028,6028,6028,60-
18 mar 202428,4328,4328,4328,4328,43-
15 mar 202428,3528,3528,3528,3528,35-
14 mar 202428,3728,3728,3728,3728,37-
13 mar 202428,4628,4628,4628,4628,46-
12 mar 202428,4928,4928,4928,4928,49-
11 mar 202428,3328,3328,3328,3328,33-
08 mar 202428,2528,2528,2528,2528,25-
07 mar 202428,3128,3128,3128,3128,31-
06 mar 202428,1228,1228,1228,1228,12-
05 mar 202427,9827,9827,9827,9827,98-
04 mar 202428,1128,1128,1128,1128,11-
01 mar 202428,1828,1828,1828,1828,18-
29 feb 202428,0428,0428,0428,0428,04-
28 feb 202427,9927,9927,9927,9927,99-
27 feb 202427,9627,9627,9627,9627,96-
26 feb 202427,8627,8627,8627,8627,86-
23 feb 202427,9927,9927,9927,9927,99-
22 feb 202427,8827,8827,8827,8827,88-
21 feb 202427,5727,5727,5727,5727,57-
20 feb 202427,4427,4427,4427,4427,44-
16 feb 202427,4827,4827,4827,4827,48-
15 feb 202427,5827,5827,5827,5827,58-
14 feb 202427,3327,3327,3327,3327,33-
13 feb 202427,0627,0627,0627,0627,06-
12 feb 202427,4727,4727,4727,4727,47-
09 feb 202427,4827,4827,4827,4827,48-
08 feb 202427,3127,3127,3127,3127,31-
*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...