Scarica l'app Stockscreener
20.79
0.21%
-0.0445
Dopo l'orario di chiusura:
20.76
-0.0255
-0.12%
Storico Dei Prezzi Delle Azioni Di Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf (BCIM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-15 | $20.82 | $20.62 | $0.20 | 1,272.0 | -0.21% |
| 2025-05-14 | $21.07 | $20.79 | $0.28 | 8,858.0 | +0.26% |
| 2025-05-13 | $20.81 | $20.57 | $0.244 | 20,498.0 | +1.34% |
| 2025-05-12 | $20.63 | $20.45 | $0.18 | 26,078.0 | +0.20% |
| 2025-05-09 | $20.48 | $20.46 | $0.0194 | 554.0 | +1.05% |
| 2025-05-08 | $20.29 | $20.14 | $0.15 | 5,301.0 | +0.34% |
| 2025-05-07 | $20.27 | $20.18 | $0.09 | 8,133.0 | -1.83% |
| 2025-05-06 | $20.60 | $20.53 | $0.0694 | 422.0 | +0.55% |
| 2025-05-05 | $20.60 | $20.43 | $0.1688 | 11,698.0 | +0.41% |
| 2025-05-02 | $20.38 | $20.27 | $0.1088 | 2,796.0 | +0.94% |
| 2025-05-01 | $20.21 | $20.17 | $0.04 | 1,486.0 | +0.27% |
| 2025-04-30 | $20.30 | $20.10 | $0.20 | 5,951.0 | -3.55% |
| 2025-04-29 | $20.90 | $20.81 | $0.09 | 1,217.0 | -0.20% |
| 2025-04-28 | $20.90 | $20.77 | $0.135 | 3,898.0 | +0.79% |
| 2025-04-25 | $20.85 | $20.70 | $0.15 | 11,020.0 | -1.68% |
| 2025-04-24 | $21.09 | $20.86 | $0.2293 | 1,022.0 | +1.31% |
| 2025-04-23 | $20.93 | $20.79 | $0.14 | 12,960.0 | +0.42% |
| 2025-04-22 | $20.73 | $20.65 | $0.08 | 833.0 | +1.57% |
| 2025-04-21 | $20.55 | $20.37 | $0.18 | 2,803.0 | -0.02% |
| 2025-04-17 | $20.43 | $20.22 | $0.21 | 4,749.0 | +0.37% |
| 2025-04-16 | $20.34 | $20.08 | $0.2598 | 843.0 | +0.56% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Stock (BCIM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Bloomberg Industrial Metals 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 BCIM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCIM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $21.07 | $20.14 | $0.93 | 88,368.0 | +3.33% |
| 2025-04 | $21.63 | $18.90 | $2.73 | 134,551.0 | -7.37% |
| 2025-03 | $22.53 | $21.02 | $1.52 | 185,568.0 | +4.22% |
| 2025-02 | $21.46 | $20.23 | $1.23 | 374,533.0 | +3.04% |
| 2025-01 | $21.03 | $19.77 | $1.26 | 125,348.0 | +0.97% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCIM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.34 | $19.89 | $3.45 | 228,130.0 | -12.03% |
| 2024-11 | $23.92 | $22.38 | $1.54 | 222,584.0 | -1.56% |
| 2024-10 | $24.83 | $23.25 | $1.58 | 252,454.0 | -3.24% |
| 2024-09 | $24.30 | $21.55 | $2.75 | 125,605.0 | +6.59% |
| 2024-08 | $23.21 | $21.01 | $2.20 | 79,945.0 | +2.96% |
| 2024-07 | $24.16 | $21.19 | $2.97 | 118,197.0 | -5.97% |
| 2024-06 | $24.91 | $23.12 | $1.79 | 890,868.0 | -5.93% |
| 2024-05 | $26.79 | $23.92 | $2.87 | 466,662.0 | +2.30% |
| 2024-04 | $24.63 | $21.54 | $3.09 | 187,606.0 | +13.30% |
| 2024-03 | $22.10 | $21.01 | $1.09 | 148,762.0 | +2.05% |
| 2024-02 | $21.00 | $20.14 | $0.8551 | 102,256.0 | -0.73% |
| 2024-01 | $21.34 | $20.30 | $1.03 | 15,734.0 | -2.11% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCIM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.75 | $20.85 | $0.8997 | 64,583.0 | +0.40% |
| 2023-11 | $21.92 | $21.37 | $0.5454 | 4,810.0 | +0.44% |
| 2023-10 | $22.04 | $21.05 | $0.995 | 22,897.0 | +0.00% |
1.17%
0.11%
Capitalizzazione:
|
Volume (24 ore):