Scarica l'app Stockscreener
6.17
0.32%
-0.02
Dopo l'orario di chiusura:
6.17
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Abrdn Emerging Markets Ex China Fund Inc (AEF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-27 | $6.19 | $6.12 | $0.075 | 67,296.0 | -0.32% |
| 2025-08-26 | $6.20 | $6.13 | $0.0695 | 75,837.0 | +0.32% |
| 2025-08-25 | $6.17 | $6.11 | $0.06 | 125,206.0 | +0.82% |
| 2025-08-22 | $6.15 | $6.02 | $0.1299 | 56,265.0 | +2.00% |
| 2025-08-21 | $6.04 | $6.00 | $0.045 | 63,424.0 | -0.99% |
| 2025-08-20 | $6.19 | $6.04 | $0.145 | 176,260.0 | -1.30% |
| 2025-08-19 | $6.22 | $6.13 | $0.085 | 164,058.0 | -1.29% |
| 2025-08-18 | $6.22 | $6.18 | $0.04 | 104,627.0 | +0.65% |
| 2025-08-15 | $6.19 | $6.14 | $0.0452 | 51,566.0 | +0.90% |
| 2025-08-14 | $6.17 | $6.12 | $0.05 | 47,064.0 | -0.81% |
| 2025-08-13 | $6.22 | $6.14 | $0.08 | 132,742.0 | +0.57% |
| 2025-08-12 | $6.15 | $6.11 | $0.0401 | 82,571.0 | +0.99% |
| 2025-08-11 | $6.12 | $6.06 | $0.06 | 61,215.0 | -0.25% |
| 2025-08-08 | $6.10 | $6.06 | $0.04 | 67,869.0 | +0.74% |
| 2025-08-07 | $6.16 | $5.98 | $0.18 | 355,511.0 | +1.34% |
| 2025-08-06 | $6.07 | $5.96 | $0.11 | 185,964.0 | -1.32% |
| 2025-08-05 | $6.11 | $6.04 | $0.075 | 83,652.0 | -0.17% |
| 2025-08-04 | $6.09 | $6.03 | $0.06 | 61,883.0 | +0.33% |
| 2025-08-01 | $6.04 | $5.96 | $0.085 | 76,598.0 | +0.00% |
| 2025-07-31 | $6.09 | $6.01 | $0.075 | 28,004.0 | -0.33% |
| 2025-07-30 | $6.07 | $6.03 | $0.045 | 20,764.0 | +0.17% |
| 2025-07-29 | $6.10 | $6.05 | $0.05 | 76,002.0 | -0.66% |
Abrdn Emerging Markets Ex China Fund Inc Stock (AEF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Emerging Markets Ex China Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AEF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Emerging Markets Ex China Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Emerging Markets Ex China Fund Inc Storia dei prezzi delle azioni (AEF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $6.22 | $5.96 | $0.265 | 2,106,904.0 | +2.15% |
| 2025-07 | $6.22 | $5.83 | $0.39 | 4,048,623.0 | +1.68% |
| 2025-06 | $5.96 | $5.42 | $0.545 | 2,459,290.0 | +9.80% |
| 2025-05 | $5.52 | $5.16 | $0.36 | 2,492,757.0 | +4.64% |
| 2025-04 | $5.17 | $4.42 | $0.745 | 4,470,920.0 | +4.23% |
| 2025-03 | $5.24 | $4.93 | $0.3085 | 5,725,214.0 | -3.31% |
| 2025-02 | $5.67 | $5.08 | $0.5815 | 5,901,952.0 | -3.93% |
| 2025-01 | $5.45 | $5.08 | $0.365 | 4,161,093.0 | +2.89% |
Abrdn Emerging Markets Ex China Fund Inc Storia dei prezzi delle azioni (AEF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $5.54 | $5.18 | $0.36 | 2,849,671.0 | -0.57% |
| 2024-11 | $5.55 | $5.18 | $0.37 | 1,677,882.0 | -2.78% |
| 2024-10 | $5.84 | $5.33 | $0.515 | 1,773,181.0 | -4.35% |
| 2024-09 | $5.77 | $5.16 | $0.61 | 1,498,515.0 | +4.26% |
| 2024-08 | $5.44 | $4.83 | $0.61 | 1,068,929.0 | +1.98% |
| 2024-07 | $5.53 | $5.15 | $0.375 | 962,380.0 | +0.36% |
| 2024-06 | $5.34 | $5.16 | $0.185 | 941,301.0 | +2.74% |
| 2024-05 | $5.39 | $5.02 | $0.3702 | 1,809,898.0 | +2.39% |
| 2024-04 | $5.13 | $4.85 | $0.285 | 2,911,192.0 | -0.59% |
| 2024-03 | $5.24 | $4.95 | $0.29 | 1,751,160.0 | +0.20% |
| 2024-02 | $5.13 | $4.81 | $0.32 | 1,701,702.0 | +4.78% |
| 2024-01 | $5.05 | $4.72 | $0.33 | 2,347,418.0 | -5.87% |
Abrdn Emerging Markets Ex China Fund Inc Storia dei prezzi delle azioni (AEF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.14 | $4.82 | $0.32 | 2,480,434.0 | +3.55% |
| 2023-11 | $5.00 | $4.41 | $0.59 | 1,460,477.0 | +11.65% |
| 2023-10 | $4.81 | $4.40 | $0.41 | 1,611,568.0 | -7.34% |
| 2023-09 | $5.24 | $4.66 | $0.5789 | 1,167,244.0 | -7.20% |
| 2023-08 | $5.45 | $4.99 | $0.46 | 932,333.0 | -6.38% |
| 2023-07 | $5.52 | $5.05 | $0.47 | 1,230,635.0 | +5.78% |
| 2023-06 | $5.53 | $4.99 | $0.54 | 637,481.0 | +4.01% |
| 2023-05 | $5.19 | $4.97 | $0.22 | 474,898.0 | -1.96% |
| 2023-04 | $5.43 | $4.89 | $0.54 | 794,308.0 | -5.04% |
| 2023-03 | $5.40 | $4.93 | $0.47 | 1,354,035.0 | +4.89% |
| 2023-02 | $5.83 | $5.11 | $0.72 | 1,275,861.0 | -9.40% |
| 2023-01 | $5.83 | $5.09 | $0.74 | 1,457,252.0 | +9.51% |
0.17%
0.12%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):