Mercados españoles cerrados

Madison Mid Cap Fund (MMCRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,95+0,01 (+0,06%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202416,9516,9516,9516,9516,95-
27 jun 202416,9416,9416,9416,9416,94-
26 jun 202416,9116,9116,9116,9116,91-
25 jun 202417,0017,0017,0017,0017,00-
24 jun 202417,1417,1417,1417,1417,14-
21 jun 202417,1217,1217,1217,1217,12-
20 jun 202417,1217,1217,1217,1217,12-
18 jun 202417,1617,1617,1617,1617,16-
17 jun 202417,0917,0917,0917,0917,09-
14 jun 202416,8416,8416,8416,8416,84-
13 jun 202416,9416,9416,9416,9416,94-
12 jun 202416,9816,9816,9816,9816,98-
11 jun 202416,8316,8316,8316,8316,83-
10 jun 202416,8816,8816,8816,8816,88-
07 jun 202416,9016,9016,9016,9016,90-
06 jun 202416,9316,9316,9316,9316,93-
05 jun 202417,0417,0417,0417,0417,04-
04 jun 202416,9016,9016,9016,9016,90-
03 jun 202416,9716,9716,9716,9716,97-
31 may 202417,0217,0217,0217,0217,02-
30 may 202416,8816,8816,8816,8816,88-
29 may 202416,7916,7916,7916,7916,79-
28 may 202417,0017,0017,0017,0017,00-
24 may 202417,2017,2017,2017,2017,20-
23 may 202417,0317,0317,0317,0317,03-
22 may 202417,2117,2117,2117,2117,21-
21 may 202417,2317,2317,2317,2317,23-
20 may 202417,2017,2017,2017,2017,20-
17 may 202417,2017,2017,2017,2017,20-
16 may 202417,1917,1917,1917,1917,19-
15 may 202417,2017,2017,2017,2017,20-
14 may 202417,1317,1317,1317,1317,13-
13 may 202417,0417,0417,0417,0417,04-
10 may 202417,1317,1317,1317,1317,13-
09 may 202417,0317,0317,0317,0317,03-
08 may 202416,8416,8416,8416,8416,84-
07 may 202416,7916,7916,7916,7916,79-
06 may 202416,7616,7616,7616,7616,76-
03 may 202416,5816,5816,5816,5816,58-
02 may 202416,4516,4516,4516,4516,45-
01 may 202416,3316,3316,3316,3316,33-
30 abr 202416,3516,3516,3516,3516,35-
29 abr 202416,6516,6516,6516,6516,65-
26 abr 202416,6016,6016,6016,6016,60-
25 abr 202416,5416,5416,5416,5416,54-
24 abr 202416,6116,6116,6116,6116,61-
23 abr 202416,6216,6216,6216,6216,62-
22 abr 202416,4516,4516,4516,4516,45-
19 abr 202416,3316,3316,3316,3316,33-
18 abr 202416,3316,3316,3316,3316,33-
17 abr 202416,3916,3916,3916,3916,39-
16 abr 202416,5316,5316,5316,5316,53-
15 abr 202416,6016,6016,6016,6016,60-
12 abr 202416,7216,7216,7216,7216,72-
11 abr 202417,0617,0617,0617,0617,06-
10 abr 202417,0517,0517,0517,0517,05-
09 abr 202417,3817,3817,3817,3817,38-
08 abr 202417,4717,4717,4717,4717,47-
05 abr 202417,4417,4417,4417,4417,44-
04 abr 202417,2417,2417,2417,2417,24-
03 abr 202417,4917,4917,4917,4917,49-
02 abr 202417,4217,4217,4217,4217,42-
01 abr 202417,6417,6417,6417,6417,64-
28 mar 202417,7117,7117,7117,7117,71-
27 mar 202417,6817,6817,6817,6817,68-
26 mar 202417,4617,4617,4617,4617,46-
25 mar 202417,4817,4817,4817,4817,48-
22 mar 202417,5417,5417,5417,5417,54-
21 mar 202417,6317,6317,6317,6317,63-
20 mar 202417,4317,4317,4317,4317,43-
19 mar 202417,2617,2617,2617,2617,26-
18 mar 202417,1617,1617,1617,1617,16-
15 mar 202417,1817,1817,1817,1817,18-
14 mar 202417,1317,1317,1317,1317,13-
13 mar 202417,3117,3117,3117,3117,31-
12 mar 202417,3917,3917,3917,3917,39-
11 mar 202417,2817,2817,2817,2817,28-
08 mar 202417,2517,2517,2517,2517,25-
07 mar 202417,4017,4017,4017,4017,40-
06 mar 202417,3417,3417,3417,3417,34-
05 mar 202417,2617,2617,2617,2617,26-
04 mar 202417,3217,3217,3217,3217,32-
01 mar 202417,3217,3217,3217,3217,32-
29 feb 202417,1917,1917,1917,1917,19-
28 feb 202417,1317,1317,1317,1317,13-
27 feb 202417,0817,0817,0817,0817,08-
26 feb 202417,0117,0117,0117,0117,01-
23 feb 202417,0117,0117,0117,0117,01-
22 feb 202416,9216,9216,9216,9216,92-
21 feb 202416,6516,6516,6516,6516,65-
20 feb 202416,6616,6616,6616,6616,66-
16 feb 202416,7016,7016,7016,7016,70-
15 feb 202416,8016,8016,8016,8016,80-
14 feb 202416,6216,6216,6216,6216,62-
13 feb 202416,4516,4516,4516,4516,45-
12 feb 202416,7816,7816,7816,7816,78-
09 feb 202416,7216,7216,7216,7216,72-
08 feb 202416,6316,6316,6316,6316,63-
07 feb 202416,5016,5016,5016,5016,50-
06 feb 202416,3816,3816,3816,3816,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...