39.57
1.83%
0.7125
Dopo l'orario di chiusura:
39.58
0.0075
+0.02%
Storico Dei Prezzi Delle Azioni Di Ishares Msci Bic Etf (BKF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-11-05 | $39.58 | $39.40 | $0.18 | 1,459.0 | +1.83% |
2024-11-04 | $39.13 | $38.86 | $0.27 | 2,862.0 | +0.23% |
2024-11-01 | $39.11 | $38.75 | $0.36 | 7,311.0 | -0.11% |
2024-10-31 | $38.87 | $38.66 | $0.2128 | 4,167.0 | -0.38% |
2024-10-30 | $38.96 | $38.79 | $0.17 | 791.0 | -0.97% |
2024-10-29 | $39.60 | $39.34 | $0.2582 | 1,745.0 | -0.61% |
2024-10-28 | $39.63 | $39.17 | $0.46 | 3,485.0 | +1.42% |
2024-10-25 | $39.27 | $39.03 | $0.24 | 3,121.0 | -0.41% |
2024-10-24 | $39.19 | $39.00 | $0.1913 | 1,974.0 | -0.34% |
2024-10-23 | $39.61 | $39.19 | $0.42 | 5,190.0 | -0.46% |
2024-10-22 | $39.56 | $39.33 | $0.23 | 2,645.0 | +0.41% |
2024-10-21 | $39.35 | $39.30 | $0.0457 | 1,086.0 | -1.02% |
2024-10-18 | $39.88 | $39.69 | $0.195 | 3,122.0 | +2.40% |
2024-10-17 | $38.95 | $38.67 | $0.28 | 15,870.0 | -2.07% |
2024-10-16 | $39.72 | $39.50 | $0.22 | 21,745.0 | +1.12% |
2024-10-15 | $39.90 | $39.15 | $0.75 | 7,995.0 | -3.27% |
2024-10-14 | $40.73 | $40.40 | $0.335 | 3,116.0 | -0.75% |
2024-10-11 | $40.88 | $40.43 | $0.45 | 325.0 | +0.57% |
2024-10-10 | $40.80 | $40.43 | $0.37 | 7,978.0 | +0.02% |
2024-10-09 | $40.73 | $40.51 | $0.22 | 3,254.0 | -1.42% |
2024-10-08 | $41.43 | $40.82 | $0.609 | 10,388.0 | -5.53% |
Ishares Msci Bic Etf Stock (BKF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares Msci Bic 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 BKF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares Msci Bic Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares Msci Bic Etf Storia dei prezzi delle azioni (BKF) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-11 | $39.58 | $38.75 | $0.83 | 13,091.0 | +1.96% |
2024-10 | $43.59 | $38.66 | $4.93 | 121,662.0 | -4.06% |
2024-09 | $41.10 | $35.40 | $5.70 | 55,888.0 | +10.89% |
2024-08 | $36.83 | $34.56 | $2.27 | 71,125.0 | +1.28% |
2024-07 | $37.23 | $35.30 | $1.93 | 124,281.0 | +0.39% |
2024-06 | $36.61 | $35.61 | $1.00 | 52,614.0 | -0.14% |
2024-05 | $37.88 | $35.23 | $2.65 | 88,838.0 | +2.32% |
2024-04 | $35.58 | $33.35 | $2.23 | 49,690.0 | +2.88% |
2024-03 | $34.59 | $33.61 | $0.9799 | 254,034.0 | +1.18% |
2024-02 | $34.48 | $32.10 | $2.38 | 71,650.0 | +4.57% |
2024-01 | $33.92 | $31.84 | $2.08 | 127,243.0 | -5.66% |
Ishares Msci Bic Etf Storia dei prezzi delle azioni (BKF) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $34.36 | $33.13 | $1.23 | 88,141.0 | +0.15% |
2023-11 | $34.76 | $32.41 | $2.35 | 90,246.0 | +5.03% |
2023-10 | $34.27 | $31.94 | $2.32 | 102,597.0 | -3.29% |
2023-09 | $35.07 | $33.23 | $1.84 | 130,936.0 | -2.30% |
2023-08 | $36.67 | $33.30 | $3.37 | 268,809.0 | -7.43% |
2023-07 | $37.25 | $33.61 | $3.64 | 201,852.0 | +8.66% |
2023-06 | $35.44 | $32.62 | $2.82 | 115,496.0 | +4.75% |
2023-05 | $34.91 | $32.28 | $2.63 | 312,816.0 | -4.50% |
2023-04 | $35.12 | $33.18 | $1.94 | 215,492.0 | -1.53% |
2023-03 | $35.13 | $32.55 | $2.59 | 287,074.0 | +2.93% |
2023-02 | $37.71 | $33.62 | $4.09 | 322,634.0 | -9.22% |
2023-01 | $38.62 | $34.68 | $3.94 | 286,247.0 | +8.18% |
Ishares Msci Bic Etf Storia dei prezzi delle azioni (BKF) 2022
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2022-12 | $35.51 | $33.79 | $1.72 | 269,970.0 | -1.55% |
2022-11 | $34.91 | $30.00 | $4.91 | 168,591.0 | +18.34% |
2022-10 | $33.60 | $29.08 | $4.52 | 158,301.0 | -7.70% |
2022-09 | $36.03 | $31.65 | $4.38 | 281,655.0 | -10.61% |
2022-08 | $36.96 | $34.80 | $2.16 | 122,014.0 | +0.90% |
2022-07 | $37.44 | $34.56 | $2.88 | 151,223.0 | -4.27% |
2022-06 | $38.25 | $35.04 | $3.21 | 129,300.0 | +0.90% |
2022-05 | $37.15 | $33.37 | $3.78 | 305,236.0 | +0.77% |
2022-04 | $40.68 | $34.74 | $5.94 | 227,952.0 | -5.01% |
2022-03 | $41.19 | $33.06 | $8.13 | 463,669.0 | -7.73% |
2022-02 | $45.95 | $39.72 | $6.23 | 421,523.0 | -7.39% |
2022-01 | $46.63 | $42.76 | $3.87 | 352,421.0 | +0.13% |
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):