Scarica l'app Stockscreener
18.80
0.56%
0.105
Dopo l'orario di chiusura:
18.79
-0.0099
-0.05%
Storico Dei Prezzi Delle Azioni Di Etracs Mvis Business Development Companies Index Etn Due April 26 204 (BDCZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $18.80 | $18.79 | $0.0099 | 607.0 | +0.56% |
| 2024-11-15 | $18.71 | $18.66 | $0.0501 | 1,072.0 | +0.16% |
| 2024-11-14 | $18.67 | $18.67 | $0.00 | 148.0 | -0.24% |
| 2024-11-13 | $18.80 | $18.61 | $0.19 | 4,239.0 | +0.50% |
| 2024-11-12 | $18.68 | $18.62 | $0.063 | 2,374.0 | -0.52% |
| 2024-11-11 | $18.72 | $18.68 | $0.04 | 2,240.0 | +0.08% |
| 2024-11-08 | $18.70 | $18.62 | $0.08 | 3,655.0 | -0.23% |
| 2024-11-07 | $18.77 | $18.71 | $0.06 | 2,595.0 | +0.19% |
| 2024-11-06 | $18.71 | $18.67 | $0.0376 | 934.0 | +2.10% |
| 2024-11-05 | $18.32 | $18.28 | $0.0437 | 2,290.0 | +0.59% |
| 2024-11-04 | $18.25 | $18.16 | $0.09 | 1,557.0 | -1.42% |
| 2024-11-01 | $18.72 | $18.47 | $0.2471 | 1,411.0 | -1.08% |
| 2024-10-31 | $18.68 | $18.68 | $0.00 | 344.0 | -0.48% |
| 2024-10-30 | $18.77 | $18.77 | $0.00 | 111.0 | -0.19% |
| 2024-10-29 | $18.83 | $18.79 | $0.0401 | 707.0 | -1.26% |
| 2024-10-28 | $19.04 | $19.04 | $0.00 | 124.0 | +0.70% |
| 2024-10-25 | $18.97 | $18.90 | $0.07 | 1,038.0 | -0.42% |
| 2024-10-24 | $18.99 | $18.89 | $0.1013 | 1,637.0 | +0.74% |
| 2024-10-23 | $18.91 | $18.82 | $0.09 | 6,665.0 | -0.43% |
| 2024-10-22 | $20.31 | $18.94 | $1.37 | 2,545.0 | -0.77% |
Etracs Mvis Business Development Companies Index Etn Due April 26 204 Stock (BDCZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Etracs Mvis Business Development Companies Index Etn Due April 26 204 nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BDCZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Etracs Mvis Business Development Companies Index Etn Due April 26 204 fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Etracs Mvis Business Development Companies Index Etn Due April 26 204 Storia dei prezzi delle azioni (BDCZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $18.80 | $18.16 | $0.64 | 23,729.0 | +0.64% |
| 2024-10 | $20.31 | $18.66 | $1.65 | 41,175.0 | -1.96% |
| 2024-09 | $19.10 | $18.53 | $0.57 | 41,570.0 | +0.67% |
| 2024-08 | $20.28 | $17.53 | $2.75 | 95,440.0 | -1.83% |
| 2024-07 | $20.24 | $19.11 | $1.13 | 29,183.0 | -4.52% |
| 2024-06 | $20.19 | $19.53 | $0.6627 | 42,172.0 | +1.35% |
| 2024-05 | $19.92 | $18.84 | $1.08 | 37,998.0 | +3.33% |
| 2024-04 | $19.48 | $18.65 | $0.83 | 98,015.0 | -1.33% |
| 2024-03 | $19.57 | $18.73 | $0.84 | 71,193.0 | +3.67% |
| 2024-02 | $19.50 | $18.42 | $1.08 | 126,150.0 | +0.08% |
| 2024-01 | $19.52 | $18.36 | $1.16 | 27,265.0 | -0.72% |
Etracs Mvis Business Development Companies Index Etn Due April 26 204 Storia dei prezzi delle azioni (BDCZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.18 | $18.14 | $1.04 | 28,851.0 | +3.99% |
| 2023-11 | $20.00 | $17.32 | $2.68 | 77,498.0 | +6.24% |
| 2023-10 | $18.55 | $16.98 | $1.57 | 42,469.0 | -6.98% |
| 2023-09 | $18.57 | $16.30 | $2.27 | 35,219.0 | +1.58% |
| 2023-08 | $18.39 | $17.72 | $0.675 | 76,011.0 | -0.16% |
| 2023-07 | $18.36 | $16.60 | $1.76 | 81,577.0 | +3.07% |
| 2023-06 | $19.27 | $15.68 | $3.59 | 25,693.0 | +4.66% |
| 2023-05 | $16.94 | $14.60 | $2.34 | 56,821.0 | +1.02% |
| 2023-04 | $17.01 | $16.27 | $0.7397 | 69,435.0 | -1.65% |
| 2023-03 | $18.05 | $15.99 | $2.06 | 242,453.0 | -4.87% |
| 2023-02 | $18.03 | $16.62 | $1.41 | 61,461.0 | +1.43% |
| 2023-01 | $17.83 | $16.65 | $1.18 | 83,505.0 | +5.24% |
Etracs Mvis Business Development Companies Index Etn Due April 26 204 Storia dei prezzi delle azioni (BDCZ) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $18.00 | $16.34 | $1.66 | 74,971.0 | -5.14% |
| 2022-11 | $17.83 | $14.99 | $2.84 | 73,530.0 | +4.29% |
| 2022-10 | $17.00 | $14.35 | $2.65 | 34,110.0 | +8.91% |
| 2022-09 | $18.23 | $0.00 | $18.23 | 34,045.0 | -14.62% |
| 2022-08 | $19.05 | $0.00 | $19.05 | 33,810.0 | -0.67% |
| 2022-07 | $18.30 | $17.10 | $1.20 | 40,979.0 | +6.21% |
| 2022-06 | $18.67 | $16.07 | $2.60 | 79,442.0 | -6.81% |
| 2022-05 | $19.58 | $17.53 | $2.05 | 159,180.0 | -3.46% |
| 2022-04 | $20.70 | $19.15 | $1.54 | 86,120.0 | -6.07% |
| 2022-03 | $20.54 | $19.50 | $1.04 | 110,380.0 | +1.63% |
| 2022-02 | $20.58 | $19.46 | $1.12 | 135,950.0 | -0.18% |
| 2022-01 | $20.55 | $18.91 | $1.64 | 89,219.0 | +0.19% |
0.46%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):