U.S. markets close in 1 hour 30 minutes

MBIA Inc. (MBI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.53+0.24 (+3.74%)
A partir del 02:30PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20246.256.586.276.536.53221,144
23 abr 20246.126.296.116.296.29500,600
22 abr 20246.156.216.036.086.08310,700
19 abr 20246.036.196.036.126.12424,300
18 abr 20246.146.206.046.056.05238,600
17 abr 20246.276.346.076.126.12410,600
16 abr 20246.236.326.196.266.26551,000
15 abr 20246.366.416.226.236.23228,300
12 abr 20246.206.406.176.246.24285,200
11 abr 20246.226.346.146.296.29289,600
10 abr 20246.496.496.086.236.23593,500
09 abr 20246.636.816.566.716.71227,000
08 abr 20246.476.776.456.576.57475,000
05 abr 20246.406.486.366.446.44196,000
04 abr 20246.426.606.356.416.41264,000
03 abr 20246.296.416.266.316.31260,700
02 abr 20246.596.636.326.346.34310,500
01 abr 20246.626.786.536.696.69350,200
28 mar 20246.776.866.686.766.76389,800
27 mar 20246.576.866.576.766.76446,900
26 mar 20246.686.766.526.546.54184,700
25 mar 20246.566.746.546.636.63187,800
22 mar 20246.676.676.486.546.54222,100
21 mar 20246.626.776.546.676.67299,500
20 mar 20246.426.716.316.646.64287,600
19 mar 20246.486.736.486.506.50256,900
18 mar 20246.546.586.436.526.52227,500
15 mar 20246.446.606.446.556.551,005,300
14 mar 20246.646.646.386.486.48329,500
13 mar 20246.666.796.656.696.69336,700
12 mar 20246.636.726.516.686.68335,700
11 mar 20246.336.666.326.666.66455,600
08 mar 20246.656.736.386.396.39432,900
07 mar 20246.506.826.456.666.66424,500
06 mar 20246.646.676.366.446.44555,800
05 mar 20246.436.746.436.586.58535,500
04 mar 20246.726.756.436.476.47592,000
01 mar 20246.586.816.446.716.71691,300
29 feb 20246.527.086.406.536.531,693,700
28 feb 20246.787.116.786.886.88782,000
27 feb 20246.907.046.806.836.83316,900
26 feb 20246.856.926.756.846.84279,200
23 feb 20246.616.956.616.856.85349,000
22 feb 20246.716.796.586.646.64382,700
21 feb 20246.766.846.626.706.70310,000
20 feb 20246.546.786.546.776.77357,200
16 feb 20246.796.866.646.656.65404,600
15 feb 20246.926.956.766.856.85377,600
14 feb 20246.456.836.416.816.81534,700
13 feb 20246.206.496.186.376.37890,200
12 feb 20246.146.326.146.296.29483,800
09 feb 20246.076.146.006.146.14316,400
08 feb 20246.116.155.996.066.06375,900
07 feb 20246.206.216.016.096.09318,500
06 feb 20246.126.236.086.156.15390,100
05 feb 20246.076.215.986.136.13476,700
02 feb 20246.036.256.036.176.17427,600
01 feb 20246.096.245.966.136.13582,100
31 ene 20246.256.436.076.086.08596,400
30 ene 20246.376.416.246.266.26353,200
29 ene 20246.406.456.326.376.37265,600
26 ene 20246.546.676.406.416.41341,900
25 ene 20246.696.796.326.486.48449,400
24 ene 20246.516.846.516.606.60931,500
23 ene 20246.566.706.436.456.45692,700
22 ene 20246.016.585.936.506.501,091,700
19 ene 20245.675.965.575.945.94681,300
18 ene 20245.405.645.305.635.63640,800
17 ene 20245.255.385.215.345.34664,300
16 ene 20245.365.395.285.355.35645,500
12 ene 20245.505.525.385.445.44757,900
11 ene 20245.685.725.445.445.44835,100
10 ene 20245.705.835.675.695.69760,100
09 ene 20245.885.885.655.725.72598,800
08 ene 20245.715.945.665.905.90811,500
05 ene 20245.595.785.575.695.69595,900
04 ene 20245.575.845.515.605.60917,700
03 ene 20245.705.885.525.535.531,338,100
02 ene 20246.036.125.735.765.761,060,600
29 dic 20236.056.185.966.126.12925,800
28 dic 20236.126.225.786.106.101,386,600
27 dic 20236.546.566.096.126.121,995,100
26 dic 20236.217.336.146.676.675,505,400
26 dic 20238 Dividendo
22 dic 202313.6414.2513.1814.196.191,698,200
21 dic 202313.8413.9713.5313.705.981,099,100
20 dic 202313.4014.0513.4013.926.07929,300
19 dic 202312.9513.5212.6813.445.861,246,900
18 dic 202313.6613.7613.0313.125.721,444,500
15 dic 202313.7614.0312.8413.786.013,076,600
14 dic 202313.8514.3713.3914.246.211,496,500
13 dic 202313.5013.9213.2713.735.991,516,300
12 dic 202313.7513.9213.2613.585.922,453,600
11 dic 202313.4914.2913.2213.806.023,587,400
08 dic 202312.5113.5111.7713.425.8511,506,200
07 dic 20237.417.417.257.383.221,289,000
06 dic 20237.407.467.327.363.21322,600
05 dic 20237.447.507.347.383.22325,200
04 dic 20237.337.517.337.433.24319,300
01 dic 20237.217.407.177.373.21351,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...