Scarica l'app Stockscreener
40.59
1.17%
0.47
Dopo l'orario di chiusura:
40.59
Storico Dei Prezzi Delle Azioni Di Bny Mellon Global Infrastructure Income Etf (BKGI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $40.65 | $40.20 | $0.445 | 94,048.0 | +1.17% |
| 2025-11-25 | $40.16 | $39.91 | $0.2484 | 45,917.0 | +0.38% |
| 2025-11-24 | $40.08 | $39.84 | $0.24 | 130,154.0 | +0.13% |
| 2025-11-21 | $39.99 | $39.67 | $0.325 | 520,620.0 | +0.50% |
| 2025-11-20 | $40.44 | $39.71 | $0.73 | 147,920.0 | -0.43% |
| 2025-11-19 | $40.29 | $39.84 | $0.4499 | 46,494.0 | -1.16% |
| 2025-11-18 | $40.49 | $40.22 | $0.2749 | 44,720.0 | -0.07% |
| 2025-11-17 | $40.66 | $40.27 | $0.39 | 78,278.0 | +0.00% |
| 2025-11-14 | $40.46 | $40.13 | $0.3298 | 74,943.0 | -0.22% |
| 2025-11-13 | $40.70 | $40.45 | $0.2507 | 67,418.0 | -0.22% |
| 2025-11-12 | $40.63 | $40.49 | $0.1399 | 105,878.0 | +0.35% |
| 2025-11-11 | $40.59 | $40.36 | $0.23 | 86,156.0 | +0.25% |
| 2025-11-10 | $40.45 | $40.15 | $0.2955 | 80,258.0 | +0.07% |
| 2025-11-07 | $40.37 | $39.75 | $0.62 | 45,427.0 | +0.74% |
| 2025-11-06 | $40.10 | $39.90 | $0.20 | 67,981.0 | +0.33% |
| 2025-11-05 | $40.02 | $39.71 | $0.31 | 76,608.0 | +0.71% |
| 2025-11-04 | $39.76 | $39.50 | $0.26 | 303,846.0 | -0.53% |
| 2025-11-03 | $39.83 | $39.28 | $0.55 | 35,948.0 | +0.53% |
| 2025-10-31 | $39.74 | $39.40 | $0.3399 | 58,845.0 | -0.53% |
| 2025-10-30 | $39.84 | $39.40 | $0.4398 | 83,403.0 | +0.84% |
| 2025-10-29 | $39.82 | $39.40 | $0.4184 | 64,571.0 | -0.38% |
| 2025-10-28 | $39.73 | $39.36 | $0.375 | 37,843.0 | -0.38% |
Bny Mellon Global Infrastructure Income Etf Stock (BKGI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bny Mellon Global Infrastructure Income 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 BKGI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bny Mellon Global Infrastructure Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bny Mellon Global Infrastructure Income Etf Storia dei prezzi delle azioni (BKGI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $40.70 | $39.28 | $1.42 | 2,146,662.0 | +2.53% |
| 2025-10 | $40.05 | $38.33 | $1.72 | 1,772,345.0 | +1.68% |
| 2025-09 | $39.20 | $37.50 | $1.70 | 1,422,226.0 | +1.55% |
| 2025-08 | $39.53 | $38.24 | $1.29 | 784,622.0 | -0.88% |
| 2025-07 | $39.19 | $37.82 | $1.37 | 888,245.0 | -1.53% |
| 2025-06 | $39.30 | $37.65 | $1.65 | 724,433.0 | +3.83% |
| 2025-05 | $38.10 | $35.87 | $2.23 | 1,929,126.0 | +4.68% |
| 2025-04 | $36.55 | $31.25 | $5.30 | 1,849,392.0 | +4.84% |
| 2025-03 | $34.66 | $32.54 | $2.12 | 1,228,626.0 | +5.12% |
| 2025-02 | $33.08 | $30.79 | $2.29 | 288,475.0 | +4.37% |
| 2025-01 | $32.02 | $30.03 | $1.99 | 45,750.0 | +4.21% |
Bny Mellon Global Infrastructure Income Etf Storia dei prezzi delle azioni (BKGI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.07 | $29.83 | $2.24 | 179,367.0 | -5.99% |
| 2024-11 | $32.17 | $30.84 | $1.33 | 161,388.0 | +1.92% |
| 2024-10 | $32.49 | $31.41 | $1.07 | 233,131.0 | -2.90% |
| 2024-09 | $32.64 | $31.05 | $1.59 | 145,874.0 | +3.41% |
| 2024-08 | $31.49 | $29.16 | $2.33 | 193,861.0 | +4.95% |
| 2024-07 | $30.04 | $28.45 | $1.59 | 241,549.0 | +4.73% |
| 2024-06 | $30.47 | $28.51 | $1.96 | 27,438.0 | -6.13% |
| 2024-05 | $30.71 | $28.22 | $2.49 | 244,079.0 | +7.73% |
| 2024-04 | $28.79 | $27.17 | $1.62 | 148,468.0 | -2.63% |
| 2024-03 | $29.04 | $27.84 | $1.20 | 4,746.0 | +3.85% |
| 2024-02 | $28.02 | $26.74 | $1.27 | 54,069.0 | +0.85% |
| 2024-01 | $29.25 | $27.23 | $2.02 | 149,890.0 | -1.29% |
Bny Mellon Global Infrastructure Income Etf Storia dei prezzi delle azioni (BKGI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.55 | $27.84 | $0.7132 | 148,116.0 | +1.33% |
| 2023-11 | $27.72 | $25.94 | $1.79 | 6,975.0 | +7.63% |
| 2023-10 | $25.98 | $24.63 | $1.35 | 8,552.0 | +0.00% |
0.64%
Capitalizzazione:
|
Volume (24 ore):