Scarica l'app Stockscreener
19.97
0.25%
0.05
Dopo l'orario di chiusura:
20.00
0.03
+0.15%
Storico Dei Prezzi Delle Azioni Di Abrdn Bloomberg All Commodity Strategy K 1 Free Etf (BCI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01-08 | $19.98 | $19.76 | $0.22 | 667,617.0 | +0.25% |
| 2026-01-07 | $19.98 | $19.87 | $0.11 | 1,344,162.0 | -0.90% |
| 2026-01-06 | $20.17 | $20.04 | $0.129 | 5,090,440.0 | +0.95% |
| 2026-01-05 | $19.95 | $19.77 | $0.175 | 1,674,408.0 | +1.79% |
| 2026-01-02 | $19.63 | $19.47 | $0.156 | 3,364,042.0 | +0.15% |
| 2025-12-31 | $19.72 | $19.49 | $0.23 | 4,037,907.0 | -1.56% |
| 2025-12-30 | $19.97 | $19.82 | $0.145 | 1,138,408.0 | -13.32% |
| 2025-12-29 | $23.02 | $22.82 | $0.195 | 706,330.0 | -1.89% |
| 2025-12-26 | $23.37 | $23.28 | $0.09 | 1,273,726.0 | +1.13% |
| 2025-12-24 | $23.11 | $22.97 | $0.1401 | 253,729.0 | +0.00% |
| 2025-12-23 | $23.09 | $22.80 | $0.285 | 2,172,331.0 | +1.36% |
| 2025-12-22 | $22.77 | $22.67 | $0.0976 | 3,065,086.0 | +0.98% |
| 2025-12-19 | $22.57 | $22.44 | $0.1219 | 1,196,198.0 | +0.71% |
| 2025-12-18 | $22.55 | $22.35 | $0.2001 | 500,662.0 | -0.71% |
| 2025-12-17 | $22.57 | $22.43 | $0.135 | 474,693.0 | +1.12% |
| 2025-12-16 | $22.39 | $22.23 | $0.1653 | 766,710.0 | -0.98% |
| 2025-12-15 | $22.61 | $22.41 | $0.20 | 745,932.0 | -0.18% |
| 2025-12-12 | $22.84 | $22.48 | $0.36 | 773,898.0 | -1.23% |
| 2025-12-11 | $22.83 | $22.70 | $0.13 | 658,007.0 | +0.00% |
| 2025-12-10 | $22.84 | $22.63 | $0.215 | 666,853.0 | +0.79% |
| 2025-12-09 | $22.79 | $22.64 | $0.14 | 516,976.0 | -0.61% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Stock (BCI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Bloomberg All Commodity 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 BCI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Bloomberg All Commodity Strategy K 1 Free Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCI) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01 | $20.17 | $19.47 | $0.695 | 12,808,286.0 | +2.25% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $23.37 | $19.82 | $3.55 | 19,431,344.0 | -13.02% |
| 2025-11 | $22.83 | $21.97 | $0.858 | 16,932,635.0 | +3.07% |
| 2025-10 | $22.28 | $21.34 | $0.945 | 19,655,609.0 | +2.74% |
| 2025-09 | $21.64 | $20.97 | $0.6652 | 11,023,157.0 | +2.33% |
| 2025-08 | $21.06 | $20.32 | $0.7428 | 10,595,794.0 | +1.99% |
| 2025-07 | $21.56 | $20.59 | $0.9699 | 7,665,913.0 | -0.63% |
| 2025-06 | $21.84 | $20.64 | $1.21 | 12,012,298.0 | +2.32% |
| 2025-05 | $20.94 | $20.24 | $0.6954 | 9,360,210.0 | -0.25% |
| 2025-04 | $21.57 | $19.45 | $2.12 | 18,790,414.0 | -5.17% |
| 2025-03 | $21.54 | $20.67 | $0.8732 | 17,323,686.0 | +3.82% |
| 2025-02 | $21.67 | $20.56 | $1.11 | 7,712,569.0 | +0.78% |
| 2025-01 | $20.91 | $19.66 | $1.25 | 11,978,147.0 | +3.85% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.55 | $19.18 | $1.37 | 12,539,387.0 | -2.28% |
| 2024-11 | $20.41 | $19.66 | $0.745 | 4,229,311.0 | +0.05% |
| 2024-10 | $20.93 | $20.02 | $0.9086 | 11,431,610.0 | -1.32% |
| 2024-09 | $20.52 | $18.94 | $1.58 | 6,786,334.0 | +4.61% |
| 2024-08 | $19.77 | $18.80 | $0.965 | 5,788,257.0 | -0.20% |
| 2024-07 | $20.75 | $19.18 | $1.57 | 5,292,737.0 | -3.69% |
| 2024-06 | $20.79 | $20.30 | $0.49 | 3,691,248.0 | -1.74% |
| 2024-05 | $21.53 | $20.05 | $1.48 | 4,028,786.0 | +2.17% |
| 2024-04 | $20.79 | $19.82 | $0.97 | 5,039,717.0 | +2.43% |
| 2024-03 | $19.84 | $19.12 | $0.7202 | 5,278,411.0 | +3.24% |
| 2024-02 | $19.45 | $18.84 | $0.6099 | 14,067,253.0 | -1.44% |
| 2024-01 | $19.55 | $18.96 | $0.59 | 10,843,125.0 | +0.36% |
0.79%
0.68%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):