Italia markets closed

Madison Investors I (MIVIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,66+0,09 (+0,32%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202428,6628,6628,6628,6628,66-
03 lug 202428,5728,5728,5728,5728,57-
02 lug 202428,6328,6328,6328,6328,63-
01 lug 202428,4228,4228,4228,4228,42-
28 giu 202428,5828,5828,5828,5828,58-
27 giu 202428,7428,7428,7428,7428,74-
26 giu 202428,6628,6628,6628,6628,66-
25 giu 202428,7828,7828,7828,7828,78-
24 giu 202428,8828,8828,8828,8828,88-
21 giu 202428,7828,7828,7828,7828,78-
20 giu 202428,7028,7028,7028,7028,70-
18 giu 202428,6328,6328,6328,6328,63-
17 giu 202428,5728,5728,5728,5728,57-
14 giu 202428,3828,3828,3828,3828,38-
13 giu 202428,5328,5328,5328,5328,53-
12 giu 202428,7128,7128,7128,7128,71-
11 giu 202428,6128,6128,6128,6128,61-
10 giu 202428,7228,7228,7228,7228,72-
07 giu 202428,7028,7028,7028,7028,70-
06 giu 202428,8028,8028,8028,8028,80-
05 giu 202428,7728,7728,7728,7728,77-
04 giu 202428,5328,5328,5328,5328,53-
03 giu 202428,5528,5528,5528,5528,55-
31 mag 202428,6128,6128,6128,6128,61-
30 mag 202428,3028,3028,3028,3028,30-
29 mag 202428,3228,3228,3228,3228,32-
28 mag 202428,5928,5928,5928,5928,59-
24 mag 202428,8128,8128,8128,8128,81-
23 mag 202428,7428,7428,7428,7428,74-
22 mag 202429,1429,1429,1429,1429,14-
21 mag 202429,0029,0029,0029,0029,00-
20 mag 202428,9728,9728,9728,9728,97-
17 mag 202429,0329,0329,0329,0329,03-
16 mag 202428,9428,9428,9428,9428,94-
15 mag 202429,0629,0629,0629,0629,06-
14 mag 202428,8628,8628,8628,8628,86-
13 mag 202428,6428,6428,6428,6428,64-
10 mag 202428,8228,8228,8228,8228,82-
09 mag 202428,7428,7428,7428,7428,74-
08 mag 202428,5828,5828,5828,5828,58-
07 mag 202428,5728,5728,5728,5728,57-
06 mag 202428,3928,3928,3928,3928,39-
03 mag 202428,0628,0628,0628,0628,06-
02 mag 202427,9527,9527,9527,9527,95-
01 mag 202427,8027,8027,8027,8027,80-
30 apr 202427,8227,8227,8227,8227,82-
29 apr 202428,1928,1928,1928,1928,19-
26 apr 202428,2728,2728,2728,2728,27-
25 apr 202427,9627,9627,9627,9627,96-
24 apr 202428,0928,0928,0928,0928,09-
23 apr 202428,1028,1028,1028,1028,10-
22 apr 202427,7727,7727,7727,7727,77-
19 apr 202427,5627,5627,5627,5627,56-
18 apr 202427,5627,5627,5627,5627,56-
17 apr 202427,6327,6327,6327,6327,63-
16 apr 202427,7227,7227,7227,7227,72-
15 apr 202427,7827,7827,7827,7827,78-
12 apr 202427,9627,9627,9627,9627,96-
11 apr 202428,3528,3528,3528,3528,35-
10 apr 202428,3028,3028,3028,3028,30-
09 apr 202428,6528,6528,6528,6528,65-
08 apr 202428,6528,6528,6528,6528,65-
05 apr 202428,6228,6228,6228,6228,62-
04 apr 202428,2428,2428,2428,2428,24-
03 apr 202428,5928,5928,5928,5928,59-
02 apr 202428,5628,5628,5628,5628,56-
01 apr 202428,7928,7928,7928,7928,79-
28 mar 202428,8728,8728,8728,8728,87-
27 mar 202428,7628,7628,7628,7628,76-
26 mar 202428,4528,4528,4528,4528,45-
25 mar 202428,4728,4728,4728,4728,47-
22 mar 202428,6428,6428,6428,6428,64-
21 mar 202428,7328,7328,7328,7328,73-
20 mar 202428,6628,6628,6628,6628,66-
19 mar 202428,4428,4428,4428,4428,44-
18 mar 202428,2728,2728,2728,2728,27-
15 mar 202428,1928,1928,1928,1928,19-
14 mar 202428,2128,2128,2128,2128,21-
13 mar 202428,3128,3128,3128,3128,31-
12 mar 202428,3328,3328,3328,3328,33-
11 mar 202428,1828,1828,1828,1828,18-
08 mar 202428,0928,0928,0928,0928,09-
07 mar 202428,1528,1528,1528,1528,15-
06 mar 202427,9727,9727,9727,9727,97-
05 mar 202427,8227,8227,8227,8227,82-
04 mar 202427,9527,9527,9527,9527,95-
01 mar 202428,0228,0228,0228,0228,02-
29 feb 202427,8827,8827,8827,8827,88-
28 feb 202427,8427,8427,8427,8427,84-
27 feb 202427,8027,8027,8027,8027,80-
26 feb 202427,7127,7127,7127,7127,71-
23 feb 202427,8327,8327,8327,8327,83-
22 feb 202427,7327,7327,7327,7327,73-
21 feb 202427,4227,4227,4227,4227,42-
20 feb 202427,2927,2927,2927,2927,29-
16 feb 202427,3327,3327,3327,3327,33-
15 feb 202427,4227,4227,4227,4227,42-
14 feb 202427,1727,1727,1727,1727,17-
13 feb 202426,9126,9126,9126,9126,91-
12 feb 202427,3227,3227,3227,3227,32-
*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...