Scarica l'app Stockscreener
46.26
2.21%
-1.0443
Panoramica
Notizia
Cronologia dei prezzi
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Abrdn Emerging Markets Dividend Active Etf (AGEM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $46.58 | $46.22 | $0.36 | 10,248.0 | -2.21% |
| 2026-10-13 | $47.30 | $47.09 | $0.21 | 5,927.0 | -0.66% |
| 2026-10-12 | $47.80 | $47.58 | $0.2222 | 3,614.0 | -1.02% |
| 2026-10-09 | $48.11 | $48.00 | $0.1129 | 6,054.0 | +1.24% |
| 2026-10-08 | $48.00 | $47.35 | $0.65 | 30,911.0 | -2.10% |
| 2026-10-07 | $48.62 | $47.97 | $0.645 | 8,032.0 | -0.84% |
| 2026-10-06 | $49.18 | $48.89 | $0.2899 | 9,821.0 | -1.17% |
| 2026-10-05 | $49.62 | $49.30 | $0.32 | 10,339.0 | +1.40% |
| 2026-10-02 | $48.85 | $48.32 | $0.53 | 8,817.0 | +1.09% |
| 2026-10-01 | $48.32 | $47.33 | $0.99 | 28,117.0 | +0.44% |
| 2026-09-30 | $48.28 | $47.93 | $0.35 | 13,905.0 | -1.50% |
| 2026-09-29 | $48.84 | $48.61 | $0.2272 | 4,388.0 | -0.23% |
| 2026-09-28 | $49.03 | $48.21 | $0.8197 | 4,278.0 | -1.25% |
| 2026-09-25 | $49.64 | $49.38 | $0.2636 | 17,274.0 | +1.07% |
| 2026-09-24 | $49.40 | $48.33 | $1.07 | 15,490.0 | -0.87% |
| 2026-09-23 | $49.92 | $49.32 | $0.60 | 6,491.0 | -1.86% |
| 2026-09-22 | $50.41 | $49.84 | $0.5747 | 5,346.0 | -0.44% |
| 2026-09-21 | $50.77 | $50.37 | $0.40 | 8,116.0 | +2.95% |
| 2026-09-18 | $49.27 | $48.91 | $0.3565 | 3,047.0 | -0.58% |
| 2026-09-17 | $49.61 | $48.50 | $1.11 | 5,622.0 | +2.10% |
| 2026-09-16 | $49.09 | $48.29 | $0.795 | 9,659.0 | -0.22% |
| 2026-09-15 | $49.29 | $48.40 | $0.89 | 7,593.0 | +0.06% |
Abrdn Emerging Markets Dividend Active Etf Stock (AGEM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Emerging Markets Dividend Active 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 AGEM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Emerging Markets Dividend Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Emerging Markets Dividend Active Etf Storia dei prezzi delle azioni (AGEM) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $49.62 | $46.22 | $3.40 | 121,880.0 | -3.84% |
| 2026-09 | $50.97 | $47.93 | $3.04 | 195,160.0 | -1.83% |
| 2026-08 | $49.90 | $47.06 | $2.84 | 147,867.0 | +3.10% |
| 2026-07 | $49.99 | $44.74 | $5.25 | 318,998.0 | -3.75% |
| 2026-06 | $51.50 | $45.88 | $5.62 | 594,747.0 | +0.56% |
| 2026-05 | $49.52 | $45.55 | $3.97 | 152,921.0 | +7.29% |
| 2026-04 | $45.97 | $39.77 | $6.20 | 928,078.0 | +12.82% |
| 2026-03 | $44.61 | $39.03 | $5.58 | 238,470.0 | -9.79% |
| 2026-02 | $45.76 | $41.49 | $4.27 | 1,118,206.0 | +7.06% |
| 2026-01 | $43.07 | $38.72 | $4.35 | 190,153.0 | +9.42% |
Abrdn Emerging Markets Dividend Active Etf Storia dei prezzi delle azioni (AGEM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $38.68 | $37.29 | $1.39 | 142,877.0 | +2.17% |
| 2025-11 | $38.59 | $36.29 | $2.30 | 113,163.0 | -1.62% |
| 2025-10 | $39.01 | $36.22 | $2.79 | 1,985,942.0 | +3.21% |
| 2025-09 | $37.50 | $34.70 | $2.80 | 31,824.0 | +5.63% |
| 2025-08 | $35.55 | $33.44 | $2.11 | 29,388.0 | +4.58% |
| 2025-07 | $34.53 | $32.87 | $1.66 | 30,081.0 | +1.61% |
| 2025-06 | $33.20 | $29.19 | $4.01 | 46,887.0 | +5.89% |
| 2025-05 | $31.61 | $29.35 | $2.26 | 35,388.0 | +6.38% |
| 2025-04 | $29.36 | $24.21 | $5.15 | 40,592.0 | +0.79% |
| 2025-03 | $30.26 | $28.53 | $1.73 | 49,813.0 | -0.54% |
| 2025-02 | $30.68 | $29.04 | $1.64 | 27,688.0 | +0.00% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):