Scarica l'app Stockscreener
15.40
0.76%
0.116
Dopo l'orario di chiusura:
15.40
Storico Dei Prezzi Delle Azioni Di Ea Bridgeway Blue Chip Etf (BBLU)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $15.44 | $15.31 | $0.13 | 78,722.0 | +0.76% |
| 2025-11-25 | $15.29 | $15.07 | $0.222 | 85,368.0 | +1.02% |
| 2025-11-24 | $15.16 | $15.00 | $0.16 | 63,071.0 | +1.28% |
| 2025-11-21 | $15.05 | $14.81 | $0.24 | 86,722.0 | +0.48% |
| 2025-11-20 | $15.33 | $14.86 | $0.4679 | 151,561.0 | -1.24% |
| 2025-11-19 | $15.16 | $14.99 | $0.1744 | 98,341.0 | +0.09% |
| 2025-11-18 | $15.15 | $14.96 | $0.1892 | 81,741.0 | -0.79% |
| 2025-11-17 | $15.31 | $15.10 | $0.21 | 53,688.0 | -0.71% |
| 2025-11-14 | $15.34 | $15.12 | $0.2248 | 58,933.0 | -0.27% |
| 2025-11-13 | $15.48 | $15.26 | $0.2155 | 110,309.0 | -1.54% |
| 2025-11-12 | $15.56 | $15.49 | $0.0698 | 53,493.0 | +0.45% |
| 2025-11-11 | $15.49 | $15.35 | $0.14 | 48,640.0 | +0.39% |
| 2025-11-10 | $15.42 | $15.29 | $0.13 | 110,193.0 | +1.45% |
| 2025-11-07 | $15.20 | $15.00 | $0.20 | 81,809.0 | -0.13% |
| 2025-11-06 | $15.32 | $15.16 | $0.16 | 83,544.0 | -0.65% |
| 2025-11-05 | $15.42 | $15.27 | $0.1487 | 80,833.0 | -0.07% |
| 2025-11-04 | $15.41 | $15.28 | $0.13 | 88,927.0 | -0.65% |
| 2025-11-03 | $15.53 | $15.40 | $0.1301 | 618,314.0 | -0.42% |
| 2025-10-31 | $15.53 | $15.40 | $0.13 | 97,764.0 | +0.29% |
| 2025-10-30 | $15.55 | $15.44 | $0.1056 | 71,761.0 | -0.71% |
| 2025-10-29 | $15.65 | $15.53 | $0.1226 | 96,278.0 | -0.45% |
| 2025-10-28 | $15.66 | $15.58 | $0.08 | 59,728.0 | +0.35% |
Ea Bridgeway Blue Chip Etf Stock (BBLU) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ea Bridgeway Blue Chip 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 BBLU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ea Bridgeway Blue Chip Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ea Bridgeway Blue Chip Etf Storia dei prezzi delle azioni (BBLU) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $15.56 | $14.81 | $0.75 | 2,112,931.0 | -0.61% |
| 2025-10 | $15.66 | $14.88 | $0.78 | 1,955,418.0 | +3.10% |
| 2025-09 | $15.10 | $14.19 | $0.906 | 1,267,109.0 | +4.69% |
| 2025-08 | $14.45 | $13.80 | $0.65 | 1,209,452.0 | +2.25% |
| 2025-07 | $14.22 | $13.69 | $0.53 | 1,928,720.0 | +2.08% |
| 2025-06 | $13.77 | $12.95 | $0.815 | 1,515,579.0 | +5.56% |
| 2025-05 | $13.14 | $12.38 | $0.7589 | 1,214,202.0 | +4.66% |
| 2025-04 | $12.82 | $11.01 | $1.81 | 3,194,154.0 | -2.51% |
| 2025-03 | $13.50 | $12.45 | $1.05 | 2,151,329.0 | -4.91% |
| 2025-02 | $13.72 | $13.17 | $0.55 | 1,283,616.0 | +0.22% |
| 2025-01 | $13.56 | $12.81 | $0.746 | 1,666,626.0 | +2.68% |
Ea Bridgeway Blue Chip Etf Storia dei prezzi delle azioni (BBLU) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $13.59 | $12.89 | $0.70 | 1,567,785.0 | -2.54% |
| 2024-11 | $13.43 | $12.59 | $0.8446 | 1,333,847.0 | +5.68% |
| 2024-10 | $13.01 | $12.56 | $0.445 | 1,335,314.0 | -0.31% |
| 2024-09 | $12.73 | $11.96 | $0.77 | 1,151,217.0 | +2.01% |
| 2024-08 | $12.46 | $11.33 | $1.13 | 1,641,011.0 | +2.13% |
| 2024-07 | $12.57 | $11.97 | $0.595 | 2,868,085.0 | +1.16% |
| 2024-06 | $12.21 | $11.64 | $0.5699 | 1,509,412.0 | +2.99% |
| 2024-05 | $11.80 | $11.18 | $0.62 | 1,838,741.0 | +4.27% |
| 2024-04 | $11.69 | $11.09 | $0.60 | 1,993,920.0 | -3.77% |
| 2024-03 | $11.72 | $11.20 | $0.52 | 2,157,371.0 | +3.37% |
| 2024-02 | $11.34 | $10.66 | $0.675 | 2,525,015.0 | +6.11% |
| 2024-01 | $10.80 | $10.27 | $0.53 | 2,645,568.0 | +2.50% |
Ea Bridgeway Blue Chip Etf Storia dei prezzi delle azioni (BBLU) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $10.53 | $10.06 | $0.47 | 1,030,044.0 | +1.86% |
| 2023-11 | $10.23 | $9.44 | $0.79 | 1,414,390.0 | +8.29% |
| 2023-10 | $9.82 | $9.22 | $0.60 | 1,075,489.0 | -1.77% |
| 2023-09 | $10.11 | $9.47 | $0.64 | 676,313.0 | -4.58% |
| 2023-08 | $10.13 | $9.55 | $0.58 | 1,192,363.0 | -0.69% |
| 2023-07 | $10.15 | $9.69 | $0.46 | 612,919.0 | +2.75% |
| 2023-06 | $9.86 | $9.21 | $0.65 | 746,991.0 | +6.82% |
| 2023-05 | $9.29 | $8.83 | $0.455 | 637,286.0 | +1.66% |
| 2023-04 | $9.08 | $8.74 | $0.34 | 470,626.0 | +2.15% |
| 2023-03 | $8.87 | $8.26 | $0.61 | 695,427.0 | +0.00% |
0.64%
Capitalizzazione:
|
Volume (24 ore):