Scarica l'app Stockscreener
21.41
0.71%
0.1512
Dopo l'orario di chiusura:
21.42
0.005
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-09-15 | $21.47 | $21.32 | $0.15 | 2,147.0 | +0.71% |
| 2025-09-12 | $21.37 | $21.23 | $0.1399 | 67,981.0 | +0.25% |
| 2025-09-11 | $21.21 | $21.00 | $0.21 | 7,670.0 | +1.48% |
| 2025-09-10 | $20.94 | $20.89 | $0.055 | 11,251.0 | +0.07% |
| 2025-09-09 | $20.89 | $20.76 | $0.13 | 100,656.0 | +0.36% |
| 2025-09-08 | $20.86 | $20.76 | $0.10 | 34,750.0 | +0.19% |
| 2025-09-05 | $20.90 | $20.77 | $0.1298 | 1,787.0 | +0.05% |
| 2025-09-04 | $20.81 | $20.75 | $0.055 | 1,069.0 | -0.67% |
| 2025-09-03 | $20.99 | $20.89 | $0.099 | 2,557.0 | -0.26% |
| 2025-09-02 | $21.00 | $20.72 | $0.2799 | 5,159.0 | +0.60% |
| 2025-08-29 | $20.86 | $20.79 | $0.0693 | 7,766.0 | +0.70% |
| 2025-08-28 | $20.72 | $20.67 | $0.0458 | 506.0 | +0.90% |
| 2025-08-27 | $20.53 | $20.44 | $0.09 | 74,610.0 | -1.23% |
| 2025-08-26 | $20.76 | $20.65 | $0.1051 | 1,694.0 | -0.07% |
| 2025-08-25 | $20.78 | $20.67 | $0.11 | 2,637.0 | +1.32% |
| 2025-08-21 | $20.50 | $20.42 | $0.0801 | 2,139.0 | +0.12% |
| 2025-08-20 | $20.49 | $20.48 | $0.0105 | 349.0 | +0.07% |
| 2025-08-19 | $20.49 | $20.40 | $0.0901 | 3,645.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $21.47 | $20.72 | $0.75 | 237,174.0 | +2.81% |
| 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% |
0.19%
1.00%
Capitalizzazione:
|
Volume (24 ore):