Mercado fechado

Madison Investors I (MIVIX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
28,57-0,06 (-0,21%)
No fechamento: 08:05AM EDT
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024------
03 de jul. de 202428,5728,5728,5728,5728,57-
02 de jul. de 202428,6328,6328,6328,6328,63-
01 de jul. de 202428,4228,4228,4228,4228,42-
28 de jun. de 202428,5828,5828,5828,5828,58-
27 de jun. de 202428,7428,7428,7428,7428,74-
26 de jun. de 202428,6628,6628,6628,6628,66-
25 de jun. de 202428,7828,7828,7828,7828,78-
24 de jun. de 202428,8828,8828,8828,8828,88-
21 de jun. de 202428,7828,7828,7828,7828,78-
20 de jun. de 202428,7028,7028,7028,7028,70-
18 de jun. de 202428,6328,6328,6328,6328,63-
17 de jun. de 202428,5728,5728,5728,5728,57-
14 de jun. de 202428,3828,3828,3828,3828,38-
13 de jun. de 202428,5328,5328,5328,5328,53-
12 de jun. de 202428,7128,7128,7128,7128,71-
11 de jun. de 202428,6128,6128,6128,6128,61-
10 de jun. de 202428,7228,7228,7228,7228,72-
07 de jun. de 202428,7028,7028,7028,7028,70-
06 de jun. de 202428,8028,8028,8028,8028,80-
05 de jun. de 202428,7728,7728,7728,7728,77-
04 de jun. de 202428,5328,5328,5328,5328,53-
03 de jun. de 202428,5528,5528,5528,5528,55-
31 de mai. de 202428,6128,6128,6128,6128,61-
30 de mai. de 202428,3028,3028,3028,3028,30-
29 de mai. de 202428,3228,3228,3228,3228,32-
28 de mai. de 202428,5928,5928,5928,5928,59-
24 de mai. de 202428,8128,8128,8128,8128,81-
23 de mai. de 202428,7428,7428,7428,7428,74-
22 de mai. de 202429,1429,1429,1429,1429,14-
21 de mai. de 202429,0029,0029,0029,0029,00-
20 de mai. de 202428,9728,9728,9728,9728,97-
17 de mai. de 202429,0329,0329,0329,0329,03-
16 de mai. de 202428,9428,9428,9428,9428,94-
15 de mai. de 202429,0629,0629,0629,0629,06-
14 de mai. de 202428,8628,8628,8628,8628,86-
13 de mai. de 202428,6428,6428,6428,6428,64-
10 de mai. de 202428,8228,8228,8228,8228,82-
09 de mai. de 202428,7428,7428,7428,7428,74-
08 de mai. de 202428,5828,5828,5828,5828,58-
07 de mai. de 202428,5728,5728,5728,5728,57-
06 de mai. de 202428,3928,3928,3928,3928,39-
03 de mai. de 202428,0628,0628,0628,0628,06-
02 de mai. de 202427,9527,9527,9527,9527,95-
01 de mai. de 202427,8027,8027,8027,8027,80-
30 de abr. de 202427,8227,8227,8227,8227,82-
29 de abr. de 202428,1928,1928,1928,1928,19-
26 de abr. de 202428,2728,2728,2728,2728,27-
25 de abr. de 202427,9627,9627,9627,9627,96-
24 de abr. de 202428,0928,0928,0928,0928,09-
23 de abr. de 202428,1028,1028,1028,1028,10-
22 de abr. de 202427,7727,7727,7727,7727,77-
19 de abr. de 202427,5627,5627,5627,5627,56-
18 de abr. de 202427,5627,5627,5627,5627,56-
17 de abr. de 202427,6327,6327,6327,6327,63-
16 de abr. de 202427,7227,7227,7227,7227,72-
15 de abr. de 202427,7827,7827,7827,7827,78-
12 de abr. de 202427,9627,9627,9627,9627,96-
11 de abr. de 202428,3528,3528,3528,3528,35-
10 de abr. de 202428,3028,3028,3028,3028,30-
09 de abr. de 202428,6528,6528,6528,6528,65-
08 de abr. de 202428,6528,6528,6528,6528,65-
05 de abr. de 202428,6228,6228,6228,6228,62-
04 de abr. de 202428,2428,2428,2428,2428,24-
03 de abr. de 202428,5928,5928,5928,5928,59-
02 de abr. de 202428,5628,5628,5628,5628,56-
01 de abr. de 202428,7928,7928,7928,7928,79-
28 de mar. de 202428,8728,8728,8728,8728,87-
27 de mar. de 202428,7628,7628,7628,7628,76-
26 de mar. de 202428,4528,4528,4528,4528,45-
25 de mar. de 202428,4728,4728,4728,4728,47-
22 de mar. de 202428,6428,6428,6428,6428,64-
21 de mar. de 202428,7328,7328,7328,7328,73-
20 de mar. de 202428,6628,6628,6628,6628,66-
19 de mar. de 202428,4428,4428,4428,4428,44-
18 de mar. de 202428,2728,2728,2728,2728,27-
15 de mar. de 202428,1928,1928,1928,1928,19-
14 de mar. de 202428,2128,2128,2128,2128,21-
13 de mar. de 202428,3128,3128,3128,3128,31-
12 de mar. de 202428,3328,3328,3328,3328,33-
11 de mar. de 202428,1828,1828,1828,1828,18-
08 de mar. de 202428,0928,0928,0928,0928,09-
07 de mar. de 202428,1528,1528,1528,1528,15-
06 de mar. de 202427,9727,9727,9727,9727,97-
05 de mar. de 202427,8227,8227,8227,8227,82-
04 de mar. de 202427,9527,9527,9527,9527,95-
01 de mar. de 202428,0228,0228,0228,0228,02-
29 de fev. de 202427,8827,8827,8827,8827,88-
28 de fev. de 202427,8427,8427,8427,8427,84-
27 de fev. de 202427,8027,8027,8027,8027,80-
26 de fev. de 202427,7127,7127,7127,7127,71-
23 de fev. de 202427,8327,8327,8327,8327,83-
22 de fev. de 202427,7327,7327,7327,7327,73-
21 de fev. de 202427,4227,4227,4227,4227,42-
20 de fev. de 202427,2927,2927,2927,2927,29-
16 de fev. de 202427,3327,3327,3327,3327,33-
15 de fev. de 202427,4227,4227,4227,4227,42-
14 de fev. de 202427,1727,1727,1727,1727,17-
13 de fev. de 202426,9126,9126,9126,9126,91-
12 de fev. de 202427,3227,3227,3227,3227,32-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...