Scarica l'app Stockscreener
34.38
0.89%
-0.31
Dopo l'orario di chiusura:
34.38
Storico Dei Prezzi Delle Azioni Di Abrdn Bloomberg All Comm Longer Dt Strategy K 1 Free Etf (BCD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $34.73 | $34.20 | $0.5243 | 64,786.0 | -0.89% |
| 2025-10-09 | $35.24 | $34.65 | $0.59 | 120,450.0 | -0.97% |
| 2025-10-08 | $35.16 | $35.03 | $0.13 | 51,105.0 | +0.26% |
| 2025-10-07 | $34.97 | $34.83 | $0.14 | 106,212.0 | +0.20% |
| 2025-10-06 | $34.91 | $34.80 | $0.11 | 54,541.0 | +0.69% |
| 2025-10-03 | $34.76 | $34.57 | $0.1897 | 36,367.0 | +0.50% |
| 2025-10-02 | $34.55 | $34.34 | $0.2099 | 30,135.0 | -0.19% |
| 2025-10-01 | $34.54 | $34.29 | $0.25 | 49,502.0 | +0.47% |
| 2025-09-30 | $34.36 | $34.24 | $0.12 | 30,359.0 | -0.09% |
| 2025-09-29 | $34.47 | $34.35 | $0.115 | 81,130.0 | +0.06% |
| 2025-09-26 | $34.46 | $34.24 | $0.22 | 50,735.0 | +0.30% |
| 2025-09-25 | $34.30 | $34.08 | $0.219 | 23,716.0 | +0.67% |
| 2025-09-24 | $34.16 | $34.04 | $0.115 | 24,568.0 | +0.09% |
| 2025-09-23 | $34.03 | $33.92 | $0.11 | 46,132.0 | +0.43% |
| 2025-09-22 | $33.87 | $33.70 | $0.1611 | 22,106.0 | +0.13% |
| 2025-09-19 | $33.84 | $33.75 | $0.0869 | 14,477.0 | -0.06% |
| 2025-09-18 | $33.95 | $33.81 | $0.14 | 33,301.0 | -0.50% |
| 2025-09-17 | $34.28 | $33.92 | $0.3628 | 23,139.0 | -1.13% |
| 2025-09-16 | $34.46 | $34.36 | $0.10 | 40,244.0 | +0.53% |
| 2025-09-15 | $34.24 | $34.05 | $0.1899 | 103,405.0 | +0.80% |
| 2025-09-12 | $34.01 | $33.89 | $0.1193 | 11,643.0 | +0.53% |
| 2025-09-11 | $33.80 | $33.64 | $0.16 | 25,674.0 | -0.09% |
Abrdn Bloomberg All Comm Longer Dt Strategy K 1 Free Etf Stock (BCD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Bloomberg All Comm Longer Dt Strategy K 1 Free 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 BCD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Bloomberg All Comm Longer Dt Strategy K 1 Free Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Bloomberg All Comm Longer Dt Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $35.24 | $34.20 | $1.04 | 577,884.0 | +0.06% |
| 2025-09 | $34.47 | $33.38 | $1.09 | 860,173.0 | +2.31% |
| 2025-08 | $33.60 | $32.56 | $1.04 | 1,054,585.0 | +1.91% |
| 2025-07 | $34.20 | $32.87 | $1.34 | 1,208,042.0 | -0.59% |
| 2025-06 | $34.67 | $32.97 | $1.70 | 1,174,441.0 | +2.19% |
| 2025-05 | $33.32 | $32.12 | $1.20 | 1,980,317.0 | +0.56% |
| 2025-04 | $34.30 | $30.86 | $3.44 | 1,400,942.0 | -5.48% |
| 2025-03 | $34.13 | $32.72 | $1.41 | 1,030,655.0 | +3.86% |
| 2025-02 | $34.31 | $32.71 | $1.60 | 1,768,036.0 | +0.83% |
| 2025-01 | $32.94 | $31.23 | $1.71 | 1,410,166.0 | +4.02% |
Abrdn Bloomberg All Comm Longer Dt Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.75 | $30.48 | $2.27 | 931,147.0 | -2.98% |
| 2024-11 | $32.65 | $31.51 | $1.14 | 1,074,753.0 | -0.25% |
| 2024-10 | $33.41 | $32.08 | $1.33 | 1,216,927.0 | -1.10% |
| 2024-09 | $32.75 | $30.47 | $2.28 | 2,200,985.0 | +4.46% |
| 2024-08 | $31.69 | $30.32 | $1.37 | 730,747.0 | -0.46% |
| 2024-07 | $33.08 | $30.83 | $2.25 | 1,670,835.0 | -3.05% |
| 2024-06 | $33.24 | $32.35 | $0.89 | 793,880.0 | -1.88% |
| 2024-05 | $34.19 | $32.06 | $2.13 | 1,200,264.0 | +2.01% |
| 2024-04 | $33.08 | $31.61 | $1.46 | 1,097,042.0 | +2.66% |
| 2024-03 | $31.60 | $30.24 | $1.36 | 945,413.0 | +4.09% |
| 2024-02 | $30.64 | $29.71 | $0.9327 | 1,183,853.0 | -1.08% |
| 2024-01 | $30.83 | $29.92 | $0.9121 | 758,320.0 | +0.16% |
Abrdn Bloomberg All Comm Longer Dt Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $32.97 | $30.00 | $2.97 | 1,757,698.0 | -6.45% |
| 2023-11 | $33.65 | $32.40 | $1.25 | 795,124.0 | -1.77% |
| 2023-10 | $33.78 | $32.05 | $1.73 | 792,231.0 | +0.00% |
1.71%
Capitalizzazione:
|
Volume (24 ore):