Scarica l'app Stockscreener
21.97
0.21%
0.045
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 |
|---|---|---|---|---|---|
| 2025-10-15 | $22.08 | $21.85 | $0.23 | 35,927.0 | +0.21% |
| 2025-10-14 | $22.07 | $21.90 | $0.1693 | 33,590.0 | -1.70% |
| 2025-10-13 | $22.41 | $22.30 | $0.105 | 2,626.0 | +1.83% |
| 2025-10-10 | $22.53 | $21.85 | $0.6815 | 2,994.0 | -2.30% |
| 2025-10-09 | $22.83 | $22.30 | $0.53 | 76,348.0 | +0.95% |
| 2025-10-08 | $22.28 | $22.14 | $0.14 | 74,259.0 | -0.45% |
| 2025-10-07 | $22.33 | $22.25 | $0.08 | 27,085.0 | +0.68% |
| 2025-10-06 | $22.18 | $22.03 | $0.15 | 37,095.0 | +0.00% |
| 2025-10-03 | $22.25 | $22.12 | $0.1299 | 31,693.0 | +1.14% |
| 2025-10-02 | $21.92 | $21.81 | $0.11 | 5,278.0 | +0.78% |
| 2025-10-01 | $21.89 | $21.57 | $0.315 | 40,300.0 | +0.44% |
| 2025-09-30 | $21.70 | $21.52 | $0.175 | 4,742.0 | +0.02% |
| 2025-09-29 | $21.65 | $21.59 | $0.055 | 3,420.0 | +1.71% |
| 2025-09-26 | $21.33 | $21.27 | $0.06 | 2,400.0 | -0.71% |
| 2025-09-25 | $21.45 | $21.30 | $0.146 | 5,429.0 | -0.20% |
| 2025-09-24 | $21.48 | $21.18 | $0.30 | 6,282.0 | +1.92% |
| 2025-09-23 | $21.11 | $21.05 | $0.065 | 17,630.0 | -0.21% |
| 2025-09-22 | $21.14 | $21.02 | $0.119 | 3,746.0 | -0.10% |
| 2025-09-19 | $21.16 | $21.09 | $0.075 | 58,654.0 | -0.03% |
| 2025-09-18 | $21.15 | $21.09 | $0.06 | 90,259.0 | -0.26% |
| 2025-09-17 | $21.37 | $21.02 | $0.3499 | 47,766.0 | -0.80% |
| 2025-09-16 | $21.54 | $21.30 | $0.24 | 101,069.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $22.83 | $21.57 | $1.25 | 403,122.0 | +1.50% |
| 2025-09 | $21.70 | $20.72 | $0.98 | 576,424.0 | +3.91% |
| 2025-08 | $20.89 | $20.25 | $0.64 | 134,845.0 | +2.21% |
| 2025-07 | $23.36 | $19.78 | $3.58 | 298,374.0 | -5.56% |
| 2025-06 | $21.64 | $20.62 | $1.02 | 59,968.0 | +5.38% |
| 2025-05 | $21.07 | $20.14 | $0.93 | 245,834.0 | +1.80% |
| 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% |
0.28%
Capitalizzazione:
|
Volume (24 ore):