Scarica l'app Stockscreener
30.31
1.07%
0.3218
Storico Dei Prezzi Delle Azioni Di Bny Mellon Emerging Markets Equity Etf (BKEM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-16 | $30.32 | $30.13 | $0.19 | 6,758.0 | +0.87% |
| 2026-09-15 | $30.11 | $29.92 | $0.19 | 8,809.0 | -0.57% |
| 2026-09-14 | $30.31 | $30.06 | $0.253 | 7,855.0 | -2.27% |
| 2026-09-11 | $30.94 | $30.77 | $0.172 | 6,476.0 | +1.11% |
| 2026-09-10 | $30.70 | $30.52 | $0.1846 | 6,069.0 | -2.21% |
| 2026-09-09 | $31.53 | $31.14 | $0.385 | 7,829.0 | -0.35% |
| 2026-09-08 | $31.48 | $31.23 | $0.25 | 10,388.0 | +0.02% |
| 2026-09-04 | $31.34 | $31.04 | $0.30 | 17,650.0 | +1.28% |
| 2026-09-03 | $31.04 | $30.64 | $0.40 | 137,773.0 | +0.95% |
| 2026-09-02 | $30.91 | $30.61 | $0.295 | 25,463.0 | +0.13% |
| 2026-09-01 | $30.79 | $30.50 | $0.288 | 5,737.0 | -0.42% |
| 2026-08-31 | $30.79 | $30.57 | $0.22 | 509,475.0 | +0.39% |
| 2026-08-28 | $30.88 | $30.60 | $0.282 | 2,630.0 | -0.80% |
| 2026-08-27 | $30.85 | $30.68 | $0.166 | 3,628.0 | +0.63% |
| 2026-08-26 | $30.72 | $30.58 | $0.14 | 3,819.0 | +0.10% |
| 2026-08-25 | $30.63 | $30.49 | $0.14 | 3,160.0 | +1.47% |
| 2026-08-24 | $30.76 | $29.98 | $0.782 | 9,070.0 | -1.56% |
| 2026-08-21 | $31.04 | $30.53 | $0.5088 | 4,183.0 | +0.72% |
| 2026-08-20 | $30.94 | $30.30 | $0.64 | 6,546.0 | +0.81% |
| 2026-08-19 | $30.97 | $30.14 | $0.8299 | 7,967.0 | +0.36% |
| 2026-08-18 | $30.77 | $30.03 | $0.7399 | 8,510.0 | -2.52% |
Bny Mellon Emerging Markets Equity Etf Stock (BKEM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bny Mellon Emerging Markets Equity 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 BKEM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bny Mellon Emerging Markets Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bny Mellon Emerging Markets Equity Etf Storia dei prezzi delle azioni (BKEM) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $31.53 | $29.92 | $1.61 | 240,807.0 | -1.53% |
| 2026-08 | $31.54 | $29.45 | $2.09 | 624,437.0 | +3.33% |
| 2026-07 | $31.35 | $28.12 | $3.23 | 239,362.0 | -6.43% |
| 2026-06 | $33.51 | $29.76 | $3.75 | 153,303.0 | -0.83% |
| 2026-05 | $32.07 | $29.75 | $2.32 | 107,721.0 | +7.44% |
| 2026-04 | $29.84 | $25.68 | $4.16 | 122,994.0 | +12.91% |
| 2026-03 | $28.65 | $25.49 | $3.16 | 191,193.0 | -8.93% |
| 2026-02 | $29.54 | $26.73 | $2.81 | 675,537.0 | +7.06% |
| 2026-01 | $28.25 | $25.51 | $2.74 | 94,416.0 | +8.55% |
Bny Mellon Emerging Markets Equity Etf Storia dei prezzi delle azioni (BKEM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.09 | $24.15 | $0.9383 | 126,429.0 | +1.90% |
| 2025-11 | $25.22 | $23.79 | $1.43 | 111,441.0 | -1.90% |
| 2025-10 | $25.85 | $23.58 | $2.27 | 254,898.0 | +2.32% |
| 2025-09 | $24.67 | $22.82 | $1.85 | 376,563.0 | +6.59% |
| 2025-08 | $23.27 | $22.15 | $1.12 | 98,868.0 | +2.82% |
| 2025-07 | $22.96 | $22.01 | $0.9428 | 4,009,350.0 | -0.09% |
| 2025-06 | $22.43 | $20.95 | $1.48 | 376,860.0 | +6.91% |
| 2025-05 | $21.92 | $19.92 | $2.00 | 2,349,750.0 | +4.24% |
| 2025-04 | $20.50 | $17.42 | $3.08 | 2,487,729.0 | -0.97% |
| 2025-03 | $21.07 | $19.82 | $1.25 | 395,316.0 | +1.03% |
| 2025-02 | $21.05 | $19.62 | $1.42 | 301,686.0 | +0.88% |
| 2025-01 | $20.29 | $18.97 | $1.31 | 390,120.0 | +1.51% |
Bny Mellon Emerging Markets Equity Etf Storia dei prezzi delle azioni (BKEM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.81 | $19.58 | $1.23 | 175,251.0 | -1.82% |
| 2024-11 | $21.12 | $19.78 | $1.34 | 226,206.0 | -2.03% |
| 2024-10 | $21.86 | $20.35 | $1.51 | 1,410,423.0 | -4.67% |
| 2024-09 | $22.73 | $19.45 | $3.28 | 185,256.0 | +6.04% |
| 2024-08 | $20.44 | $18.56 | $1.88 | 158,037.0 | +1.06% |
| 2024-07 | $21.21 | $19.52 | $1.69 | 262,602.0 | +0.39% |
| 2024-06 | $20.11 | $19.37 | $0.74 | 241,869.0 | +2.58% |
| 2024-05 | $20.33 | $19.08 | $1.26 | 123,396.0 | +2.27% |
| 2024-04 | $19.49 | $18.52 | $0.9633 | 616,389.0 | -1.05% |
| 2024-03 | $19.32 | $18.73 | $0.5904 | 163,881.0 | +2.74% |
| 2024-02 | $18.97 | $18.01 | $0.96 | 166,632.0 | +4.10% |
| 2024-01 | $18.56 | $17.11 | $1.45 | 221,976.0 | -4.02% |
0.72%
Capitalizzazione:
|
Volume (24 ore):