Scarica l'app Stockscreener
22.98
0.34%
-0.0786
Dopo l'orario di chiusura:
23.17
0.1882
+0.82%
Storico Dei Prezzi Delle Azioni Di Madison Dividend Value Etf (DIVL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $23.17 | $22.98 | $0.1882 | 1,249.0 | -0.34% |
| 2025-12-17 | $23.07 | $23.04 | $0.0318 | 823.0 | -0.12% |
| 2025-12-16 | $23.09 | $23.09 | $0.0059 | 225.0 | -1.20% |
| 2025-12-15 | $23.37 | $23.31 | $0.06 | 1,847.0 | +0.34% |
| 2025-12-12 | $23.42 | $23.26 | $0.155 | 80,107.0 | -0.22% |
| 2025-12-11 | $23.35 | $23.29 | $0.06 | 3,850.0 | +0.78% |
| 2025-12-10 | $23.16 | $23.16 | $0.00 | 117.0 | +1.58% |
| 2025-12-09 | $22.99 | $22.80 | $0.1898 | 25,506.0 | -0.35% |
| 2025-12-08 | $23.01 | $22.88 | $0.1295 | 2,181.0 | -1.01% |
| 2025-12-05 | $23.20 | $23.11 | $0.0851 | 252.0 | -0.09% |
| 2025-12-04 | $23.14 | $23.09 | $0.0457 | 195.0 | -0.15% |
| 2025-12-03 | $23.17 | $23.07 | $0.0987 | 290.0 | +1.22% |
| 2025-12-02 | $22.89 | $22.79 | $0.1017 | 863.0 | -0.02% |
| 2025-12-01 | $22.90 | $22.90 | $0.00 | 39.00 | -0.47% |
| 2025-11-28 | $23.00 | $23.00 | $0.00 | 26.00 | +0.57% |
| 2025-11-26 | $22.87 | $22.87 | $0.004 | 108.0 | +0.50% |
| 2025-11-25 | $22.76 | $22.70 | $0.0592 | 2,850.0 | +1.25% |
| 2025-11-24 | $22.54 | $22.48 | $0.0616 | 154.0 | +0.12% |
| 2025-11-21 | $22.46 | $22.27 | $0.1901 | 14,124.0 | +1.49% |
| 2025-11-20 | $22.12 | $22.12 | $0.00 | 60.00 | -1.39% |
| 2025-11-19 | $22.46 | $22.43 | $0.035 | 336.0 | +0.06% |
Madison Dividend Value Etf Stock (DIVL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Madison Dividend Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DIVL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Madison Dividend Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Madison Dividend Value Etf Storia dei prezzi delle azioni (DIVL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $23.42 | $22.79 | $0.628 | 118,793.0 | -0.09% |
| 2025-11 | $23.04 | $22.12 | $0.9203 | 61,774.0 | +2.02% |
| 2025-10 | $23.24 | $22.46 | $0.774 | 33,647.0 | -3.10% |
| 2025-09 | $23.27 | $22.78 | $0.49 | 63,765.0 | +0.62% |
| 2025-08 | $23.19 | $22.12 | $1.07 | 23,747.0 | +3.72% |
| 2025-07 | $22.78 | $22.24 | $0.54 | 137,425.0 | +0.52% |
| 2025-06 | $22.18 | $21.59 | $0.5934 | 63,830.0 | +2.02% |
| 2025-05 | $22.02 | $21.02 | $0.997 | 134,303.0 | +3.04% |
| 2025-04 | $21.92 | $19.43 | $2.49 | 32,827.0 | -3.64% |
| 2025-03 | $22.51 | $21.21 | $1.30 | 66,388.0 | -2.06% |
| 2025-02 | $22.36 | $21.90 | $0.4588 | 30,190.0 | +1.51% |
| 2025-01 | $22.44 | $21.09 | $1.35 | 84,914.0 | +3.67% |
Madison Dividend Value Etf Storia dei prezzi delle azioni (DIVL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.71 | $21.10 | $1.61 | 110,229.0 | -7.06% |
| 2024-11 | $22.82 | $21.86 | $0.9622 | 53,700.0 | +4.21% |
| 2024-10 | $22.42 | $21.66 | $0.7554 | 74,706.0 | +0.60% |
| 2024-09 | $21.78 | $20.75 | $1.03 | 12,045.0 | +0.65% |
| 2024-08 | $21.63 | $20.20 | $1.43 | 111,697.0 | +2.46% |
| 2024-07 | $21.26 | $19.90 | $1.36 | 17,192.0 | +5.40% |
| 2024-06 | $20.43 | $19.90 | $0.53 | 281,932.0 | -1.80% |
| 2024-05 | $20.79 | $19.90 | $0.8887 | 166,596.0 | +2.09% |
| 2024-04 | $20.89 | $19.82 | $1.07 | 168,824.0 | -5.23% |
| 2024-03 | $21.08 | $20.28 | $0.7961 | 118,175.0 | +4.11% |
| 2024-02 | $20.25 | $19.55 | $0.6943 | 170,579.0 | +2.04% |
| 2024-01 | $20.03 | $19.49 | $0.5443 | 96,244.0 | -0.63% |
Madison Dividend Value Etf Storia dei prezzi delle azioni (DIVL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.06 | $19.10 | $0.9591 | 56,461.0 | +4.81% |
| 2023-11 | $19.05 | $18.05 | $1.00 | 47,097.0 | +4.66% |
| 2023-10 | $19.19 | $17.88 | $1.31 | 85,423.0 | +0.00% |
0.06%
1.34%
Capitalizzazione:
|
Volume (24 ore):