Scarica l'app Stockscreener
15.68
0.38%
-0.06
Dopo l'orario di chiusura:
15.92
0.24
+1.53%
Storico Dei Prezzi Delle Azioni Di Assa Abloy AB ADR (ASAZY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-28 | $15.80 | $15.68 | $0.125 | 225,159.0 | -0.38% |
| 2025-05-23 | $15.78 | $15.57 | $0.21 | 936,810.0 | +0.58% |
| 2025-05-22 | $15.79 | $15.63 | $0.155 | 210,019.0 | -1.63% |
| 2025-05-21 | $16.13 | $15.91 | $0.22 | 137,212.0 | -1.55% |
| 2025-05-20 | $16.17 | $15.95 | $0.22 | 167,494.0 | +0.34% |
| 2025-05-19 | $16.12 | $15.96 | $0.155 | 349,791.0 | +0.85% |
| 2025-05-16 | $16.02 | $15.83 | $0.19 | 91,802.0 | +0.38% |
| 2025-05-15 | $15.96 | $15.76 | $0.20 | 196,303.0 | +1.14% |
| 2025-05-14 | $16.00 | $15.71 | $0.2915 | 102,645.0 | -1.56% |
| 2025-05-13 | $16.04 | $15.82 | $0.2199 | 129,790.0 | +1.27% |
| 2025-05-12 | $15.91 | $15.65 | $0.26 | 261,940.0 | +2.40% |
| 2025-05-09 | $15.53 | $15.37 | $0.16 | 151,391.0 | -0.64% |
| 2025-05-08 | $15.68 | $15.47 | $0.21 | 136,951.0 | +0.26% |
| 2025-05-07 | $15.59 | $15.33 | $0.2599 | 118,728.0 | +0.65% |
| 2025-05-06 | $15.59 | $15.31 | $0.28 | 78,077.0 | -3.09% |
| 2025-05-05 | $15.88 | $15.44 | $0.436 | 170,459.0 | +2.45% |
| 2025-05-02 | $15.65 | $15.30 | $0.35 | 120,736.0 | +3.55% |
| 2025-05-01 | $15.10 | $14.73 | $0.37 | 159,136.0 | -0.33% |
| 2025-04-30 | $15.22 | $14.80 | $0.42 | 140,900.0 | +0.40% |
| 2025-04-29 | $15.00 | $14.88 | $0.12 | 130,080.0 | -1.06% |
Assa Abloy AB ADR Stock (ASAZY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Assa Abloy AB ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ASAZY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Assa Abloy AB ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Assa Abloy AB ADR Storia dei prezzi delle azioni (ASAZY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $16.17 | $14.73 | $1.44 | 3,744,443.0 | +4.53% |
| 2025-04 | $15.22 | $12.76 | $2.46 | 6,711,177.0 | +0.13% |
| 2025-03 | $16.87 | $14.67 | $2.20 | 2,983,497.0 | -1.83% |
| 2025-02 | $15.78 | $14.66 | $1.12 | 1,801,932.0 | +0.00% |
| 2025-01 | $15.48 | $13.93 | $1.55 | 2,873,983.0 | +4.16% |
Assa Abloy AB ADR Storia dei prezzi delle azioni (ASAZY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $15.90 | $14.52 | $1.38 | 2,416,149.0 | -3.86% |
| 2024-11 | $15.93 | $14.64 | $1.29 | 2,245,684.0 | -1.46% |
| 2024-10 | $16.83 | $15.40 | $1.43 | 1,791,147.0 | -7.26% |
| 2024-09 | $17.03 | $15.24 | $1.79 | 1,769,322.0 | +4.54% |
| 2024-08 | $16.10 | $13.85 | $2.25 | 2,326,505.0 | +5.72% |
| 2024-07 | $15.25 | $13.90 | $1.35 | 1,791,896.0 | +7.95% |
| 2024-06 | $15.39 | $13.74 | $1.65 | 2,999,773.0 | -3.69% |
| 2024-05 | $14.80 | $13.23 | $1.57 | 2,464,628.0 | +10.67% |
| 2024-04 | $14.61 | $13.18 | $1.43 | 2,851,713.0 | -8.01% |
| 2024-03 | $15.09 | $14.13 | $0.96 | 1,997,860.0 | +1.20% |
| 2024-02 | $14.38 | $13.18 | $1.20 | 1,572,744.0 | +3.77% |
| 2024-01 | $14.14 | $13.24 | $0.903 | 5,161,448.0 | -4.90% |
Assa Abloy AB ADR Storia dei prezzi delle azioni (ASAZY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $14.62 | $12.71 | $1.90 | 1,948,588.0 | +12.61% |
| 2023-11 | $13.01 | $10.53 | $2.48 | 4,120,531.0 | +20.36% |
| 2023-10 | $11.36 | $10.17 | $1.19 | 5,783,929.0 | -1.94% |
| 2023-09 | $11.41 | $10.42 | $0.99 | 3,393,806.0 | -3.48% |
| 2023-08 | $11.97 | $10.73 | $1.24 | 14,142,532.0 | -6.58% |
| 2023-07 | $12.76 | $11.34 | $1.42 | 2,067,805.0 | -0.33% |
| 2023-06 | $12.21 | $11.10 | $1.11 | 2,125,320.0 | +8.57% |
| 2023-05 | $11.99 | $10.99 | $0.9999 | 2,010,974.0 | -6.41% |
| 2023-04 | $11.89 | $10.61 | $1.28 | 2,331,224.0 | -0.50% |
| 2023-03 | $12.43 | $11.18 | $1.25 | 1,591,102.0 | -1.73% |
| 2023-02 | $12.78 | $11.80 | $0.98 | 1,574,549.0 | +3.50% |
| 2023-01 | $12.11 | $10.53 | $1.58 | 3,662,607.0 | +9.44% |
0.25%
4.41%
Capitalizzazione:
|
Volume (24 ore):