Scarica l'app Stockscreener
38.56
0.40%
-0.1549
Dopo l'orario di chiusura:
38.57
0.005
+0.01%
Storico Dei Prezzi Delle Azioni Di Brandes International Etf (BINV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $38.67 | $38.47 | $0.20 | 14,318.0 | -0.40% |
| 2025-10-31 | $38.72 | $38.51 | $0.2099 | 20,023.0 | -0.18% |
| 2025-10-30 | $38.97 | $38.77 | $0.1949 | 26,019.0 | -0.75% |
| 2025-10-29 | $39.35 | $38.99 | $0.36 | 25,524.0 | -0.65% |
| 2025-10-28 | $39.41 | $39.28 | $0.125 | 23,998.0 | +0.12% |
| 2025-10-27 | $39.34 | $39.23 | $0.11 | 31,654.0 | +0.45% |
| 2025-10-24 | $39.18 | $39.05 | $0.13 | 23,816.0 | -0.17% |
| 2025-10-23 | $40.24 | $38.60 | $1.64 | 21,579.0 | +0.31% |
| 2025-10-22 | $40.13 | $36.93 | $3.20 | 9,783.0 | +0.24% |
| 2025-10-21 | $39.06 | $38.91 | $0.148 | 27,529.0 | -0.70% |
| 2025-10-20 | $39.28 | $39.05 | $0.23 | 7,690.0 | +0.26% |
| 2025-10-17 | $39.14 | $38.89 | $0.248 | 19,142.0 | +0.75% |
| 2025-10-16 | $38.95 | $38.74 | $0.21 | 19,277.0 | +0.59% |
| 2025-10-15 | $38.64 | $38.41 | $0.23 | 44,548.0 | +1.17% |
| 2025-10-14 | $38.30 | $37.84 | $0.4628 | 29,434.0 | +0.16% |
| 2025-10-13 | $38.16 | $37.94 | $0.2185 | 16,441.0 | +1.12% |
| 2025-10-10 | $38.36 | $37.60 | $0.76 | 13,979.0 | -1.91% |
| 2025-10-09 | $38.76 | $38.29 | $0.4697 | 30,240.0 | -0.49% |
| 2025-10-08 | $38.67 | $38.50 | $0.1656 | 9,830.0 | +0.13% |
| 2025-10-07 | $38.83 | $38.48 | $0.35 | 18,552.0 | -0.72% |
Brandes International Etf Stock (BINV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Brandes International 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 BINV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Brandes International Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Brandes International Etf Storia dei prezzi delle azioni (BINV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $38.67 | $38.47 | $0.20 | 28,636.0 | -0.40% |
| 2025-10 | $40.24 | $36.93 | $3.31 | 530,082.0 | +0.78% |
| 2025-09 | $38.66 | $36.97 | $1.69 | 776,410.0 | +2.86% |
| 2025-08 | $37.94 | $35.53 | $2.41 | 511,841.0 | +4.35% |
| 2025-07 | $37.01 | $35.63 | $1.38 | 512,323.0 | -0.19% |
| 2025-06 | $36.44 | $35.10 | $1.34 | 512,653.0 | +1.70% |
| 2025-05 | $35.72 | $33.81 | $1.91 | 679,900.0 | +3.73% |
| 2025-04 | $34.08 | $28.93 | $5.15 | 707,072.0 | +2.89% |
| 2025-03 | $34.63 | $32.72 | $1.91 | 487,492.0 | +0.75% |
| 2025-02 | $33.38 | $30.57 | $2.81 | 507,395.0 | +5.24% |
| 2025-01 | $31.64 | $29.14 | $2.50 | 493,834.0 | +4.47% |
Brandes International Etf Storia dei prezzi delle azioni (BINV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.29 | $29.61 | $1.68 | 392,659.0 | -2.22% |
| 2024-11 | $31.77 | $30.17 | $1.60 | 331,757.0 | -2.15% |
| 2024-10 | $32.71 | $31.00 | $1.71 | 494,192.0 | -4.90% |
| 2024-09 | $33.16 | $31.21 | $1.95 | 293,872.0 | +2.42% |
| 2024-08 | $32.16 | $29.13 | $3.04 | 381,751.0 | +4.12% |
| 2024-07 | $31.11 | $29.31 | $1.80 | 329,415.0 | +5.09% |
| 2024-06 | $31.15 | $29.19 | $1.96 | 435,053.0 | -5.55% |
| 2024-05 | $31.83 | $29.33 | $2.50 | 746,084.0 | +5.28% |
| 2024-04 | $29.92 | $28.28 | $1.64 | 388,744.0 | -1.44% |
| 2024-03 | $29.91 | $28.57 | $1.34 | 368,259.0 | +4.37% |
| 2024-02 | $29.06 | $27.70 | $1.36 | 492,168.0 | +1.80% |
| 2024-01 | $28.56 | $27.49 | $1.07 | 470,871.0 | -0.95% |
Brandes International Etf Storia dei prezzi delle azioni (BINV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.44 | $27.20 | $1.24 | 418,814.0 | +3.94% |
| 2023-11 | $27.28 | $25.12 | $2.16 | 512,418.0 | +8.86% |
| 2023-10 | $25.96 | $24.66 | $1.30 | 256,634.0 | +0.00% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):