Mercados españoles cerrados

Madison Investors R6 (MNVRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,37+0,10 (+0,34%)
Al cierre: 06:25PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202429,2729,2729,2729,2729,27-
15 may 202429,3929,3929,3929,3929,39-
14 may 202429,2029,2029,2029,2029,20-
13 may 202428,9728,9728,9728,9728,97-
10 may 202429,1529,1529,1529,1529,15-
09 may 202429,0729,0729,0729,0729,07-
08 may 202428,9128,9128,9128,9128,91-
07 may 202428,9028,9028,9028,9028,90-
06 may 202428,7228,7228,7228,7228,72-
03 may 202428,3928,3928,3928,3928,39-
02 may 202428,2728,2728,2728,2728,27-
01 may 202428,1228,1228,1228,1228,12-
30 abr 202428,1428,1428,1428,1428,14-
29 abr 202428,5228,5228,5228,5228,52-
26 abr 202428,5928,5928,5928,5928,59-
25 abr 202428,2828,2828,2828,2828,28-
24 abr 202428,4128,4128,4128,4128,41-
23 abr 202428,4228,4228,4228,4228,42-
22 abr 202428,0928,0928,0928,0928,09-
19 abr 202427,8727,8727,8727,8727,87-
18 abr 202427,8727,8727,8727,8727,87-
17 abr 202427,9427,9427,9427,9427,94-
16 abr 202428,0328,0328,0328,0328,03-
15 abr 202428,1028,1028,1028,1028,10-
12 abr 202428,2828,2828,2828,2828,28-
11 abr 202428,6828,6828,6828,6828,68-
10 abr 202428,6228,6228,6228,6228,62-
09 abr 202428,9728,9728,9728,9728,97-
08 abr 202428,9728,9728,9728,9728,97-
05 abr 202428,9428,9428,9428,9428,94-
04 abr 202428,5728,5728,5728,5728,57-
03 abr 202428,9228,9228,9228,9228,92-
02 abr 202428,8828,8828,8828,8828,88-
01 abr 202429,1129,1129,1129,1129,11-
28 mar 202429,2029,2029,2029,2029,20-
27 mar 202429,0929,0929,0929,0929,09-
26 mar 202428,7728,7728,7728,7728,77-
25 mar 202428,8028,8028,8028,8028,80-
22 mar 202428,9728,9728,9728,9728,97-
21 mar 202429,0629,0629,0629,0629,06-
20 mar 202428,9928,9928,9928,9928,99-
19 mar 202428,7728,7728,7728,7728,77-
18 mar 202428,6028,6028,6028,6028,60-
15 mar 202428,5128,5128,5128,5128,51-
14 mar 202428,5328,5328,5328,5328,53-
13 mar 202428,6328,6328,6328,6328,63-
12 mar 202428,6528,6528,6528,6528,65-
11 mar 202428,5028,5028,5028,5028,50-
08 mar 202428,4128,4128,4128,4128,41-
07 mar 202428,4728,4728,4728,4728,47-
06 mar 202428,2828,2828,2828,2828,28-
05 mar 202428,1428,1428,1428,1428,14-
04 mar 202428,2728,2728,2728,2728,27-
01 mar 202428,3428,3428,3428,3428,34-
29 feb 202428,2028,2028,2028,2028,20-
28 feb 202428,1528,1528,1528,1528,15-
27 feb 202428,1228,1228,1228,1228,12-
26 feb 202428,0228,0228,0228,0228,02-
23 feb 202428,1528,1528,1528,1528,15-
22 feb 202428,0428,0428,0428,0428,04-
21 feb 202427,7327,7327,7327,7327,73-
20 feb 202427,5927,5927,5927,5927,59-
16 feb 202427,6427,6427,6427,6427,64-
15 feb 202427,7327,7327,7327,7327,73-
14 feb 202427,4827,4827,4827,4827,48-
13 feb 202427,2127,2127,2127,2127,21-
12 feb 202427,6327,6327,6327,6327,63-
09 feb 202427,6427,6427,6427,6427,64-
08 feb 202427,4627,4627,4627,4627,46-
07 feb 202427,3927,3927,3927,3927,39-
06 feb 202427,2327,2327,2327,2327,23-
05 feb 202427,1927,1927,1927,1927,19-
02 feb 202427,2727,2727,2727,2727,27-
01 feb 202427,1527,1527,1527,1527,15-
31 ene 202426,7826,7826,7826,7826,78-
30 ene 202427,2527,2527,2527,2527,25-
29 ene 202427,2227,2227,2227,2227,22-
26 ene 202427,0727,0727,0727,0727,07-
25 ene 202427,0627,0627,0627,0627,06-
24 ene 202426,9326,9326,9326,9326,93-
23 ene 202427,0127,0127,0127,0127,01-
22 ene 202426,9326,9326,9326,9326,93-
19 ene 202426,8326,8326,8326,8326,83-
18 ene 202426,5126,5126,5126,5126,51-
17 ene 202426,3026,3026,3026,3026,30-
16 ene 202426,4626,4626,4626,4626,46-
12 ene 202426,5126,5126,5126,5126,51-
11 ene 202426,5026,5026,5026,5026,50-
10 ene 202426,5326,5326,5326,5326,53-
09 ene 202426,3926,3926,3926,3926,39-
08 ene 202426,4626,4626,4626,4626,46-
05 ene 202426,0926,0926,0926,0926,09-
04 ene 202426,1126,1126,1126,1126,11-
03 ene 202426,1826,1826,1826,1826,18-
02 ene 202426,5226,5226,5226,5226,52-
29 dic 202326,6326,6326,6326,6326,63-
28 dic 202326,6826,6826,6826,6826,68-
27 dic 202326,6426,6426,6426,6426,64-
26 dic 202326,6226,6226,6226,6226,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...