Scarica l'app Stockscreener
20.06
1.72%
0.34
Dopo l'orario di chiusura:
20.06
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.07 | $19.87 | $0.20 | 147,017.0 | +1.72% |
| 2024-11-15 | $19.83 | $19.70 | $0.1236 | 139,614.0 | +0.20% |
| 2024-11-14 | $19.85 | $19.66 | $0.185 | 236,172.0 | -0.66% |
| 2024-11-13 | $19.87 | $19.72 | $0.15 | 161,345.0 | -0.30% |
| 2024-11-12 | $19.98 | $19.82 | $0.1567 | 228,136.0 | -0.55% |
| 2024-11-11 | $20.04 | $19.91 | $0.13 | 256,841.0 | -0.75% |
| 2024-11-08 | $20.26 | $20.09 | $0.17 | 97,753.0 | -1.23% |
| 2024-11-07 | $20.40 | $20.21 | $0.1942 | 428,874.0 | +1.29% |
| 2024-11-06 | $20.15 | $19.90 | $0.249 | 160,446.0 | -0.94% |
| 2024-11-05 | $20.41 | $20.27 | $0.145 | 156,518.0 | +0.15% |
| 2024-11-04 | $20.29 | $20.20 | $0.0901 | 101,476.0 | +1.07% |
| 2024-11-01 | $20.29 | $20.06 | $0.23 | 137,762.0 | -0.52% |
| 2024-10-31 | $20.22 | $20.06 | $0.1571 | 816,263.0 | -0.40% |
| 2024-10-30 | $20.27 | $20.12 | $0.15 | 248,519.0 | +0.30% |
| 2024-10-29 | $20.20 | $20.09 | $0.1114 | 132,958.0 | +0.25% |
| 2024-10-28 | $20.18 | $20.09 | $0.095 | 125,653.0 | -1.71% |
| 2024-10-25 | $20.52 | $20.40 | $0.1287 | 168,800.0 | +0.15% |
| 2024-10-24 | $20.55 | $20.31 | $0.24 | 159,188.0 | +0.34% |
| 2024-10-23 | $20.43 | $20.31 | $0.1169 | 280,245.0 | -0.29% |
| 2024-10-22 | $20.49 | $20.31 | $0.18 | 225,828.0 | +1.34% |
| 2024-10-21 | $20.31 | $20.16 | $0.1499 | 140,468.0 | +0.25% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $20.41 | $19.66 | $0.745 | 2,398,971.0 | -0.55% |
| 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% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.82 | $19.30 | $1.52 | 13,708,667.0 | -6.38% |
| 2023-11 | $21.44 | $20.47 | $0.97 | 4,608,706.0 | -2.41% |
| 2023-10 | $21.57 | $20.37 | $1.20 | 6,148,208.0 | +0.38% |
| 2023-09 | $21.71 | $21.09 | $0.62 | 4,035,025.0 | -0.80% |
| 2023-08 | $21.39 | $20.67 | $0.72 | 14,953,403.0 | -1.02% |
| 2023-07 | $21.65 | $20.08 | $1.57 | 4,862,349.0 | +6.65% |
| 2023-06 | $20.91 | $19.50 | $1.41 | 8,911,285.0 | +3.92% |
| 2023-05 | $20.64 | $19.36 | $1.28 | 8,011,611.0 | -5.87% |
| 2023-04 | $21.48 | $20.31 | $1.17 | 7,232,856.0 | -0.77% |
| 2023-03 | $21.29 | $19.95 | $1.34 | 10,870,625.0 | -0.05% |
| 2023-02 | $21.76 | $20.53 | $1.23 | 7,371,933.0 | -4.98% |
| 2023-01 | $22.09 | $20.86 | $1.23 | 7,600,281.0 | -0.86% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCI) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $27.43 | $21.63 | $5.80 | 13,292,639.0 | -18.84% |
| 2022-11 | $27.72 | $26.24 | $1.48 | 5,755,056.0 | +3.62% |
| 2022-10 | $27.36 | $25.56 | $1.80 | 5,861,052.0 | +1.55% |
| 2022-09 | $28.20 | $25.50 | $2.70 | 4,634,996.0 | -8.05% |
| 2022-08 | $29.12 | $26.89 | $2.23 | 4,796,437.0 | -0.35% |
| 2022-07 | $28.37 | $25.36 | $3.02 | 7,149,283.0 | +3.79% |
| 2022-06 | $31.94 | $27.01 | $4.93 | 6,248,955.0 | -10.72% |
| 2022-05 | $31.17 | $28.63 | $2.54 | 7,983,457.0 | +1.94% |
| 2022-04 | $31.52 | $28.54 | $2.98 | 6,520,300.0 | +3.90% |
| 2022-03 | $31.25 | $27.27 | $3.98 | 8,662,290.0 | +8.13% |
| 2022-02 | $27.44 | $24.95 | $2.49 | 9,595,259.0 | +6.45% |
| 2022-01 | $25.25 | $22.84 | $2.41 | 5,591,054.0 | +8.53% |
0.46%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):