Scarica l'app Stockscreener
47.02
0.23%
-0.1104
Dopo l'orario di chiusura:
47.18
0.16
+0.34%
Storico Dei Prezzi Delle Azioni Di Bny Mellon High Yield Etf (BKHY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-04 | $47.17 | $47.02 | $0.15 | 24,987.0 | -0.23% |
| 2026-09-03 | $47.16 | $47.10 | $0.0612 | 15,476.0 | +0.18% |
| 2026-09-02 | $47.08 | $47.02 | $0.0581 | 13,564.0 | +0.07% |
| 2026-09-01 | $47.15 | $47.01 | $0.145 | 21,928.0 | -0.83% |
| 2026-08-31 | $47.41 | $47.31 | $0.1023 | 16,942.0 | +0.10% |
| 2026-08-28 | $47.45 | $47.34 | $0.105 | 11,065.0 | -0.11% |
| 2026-08-27 | $47.50 | $47.40 | $0.10 | 12,400.0 | -0.06% |
| 2026-08-26 | $47.44 | $47.39 | $0.05 | 31,326.0 | -0.01% |
| 2026-08-25 | $47.45 | $47.36 | $0.0862 | 13,237.0 | +0.25% |
| 2026-08-24 | $47.33 | $47.26 | $0.0679 | 16,083.0 | +0.06% |
| 2026-08-21 | $47.33 | $47.26 | $0.07 | 51,597.0 | +0.06% |
| 2026-08-20 | $47.31 | $47.21 | $0.10 | 9,239.0 | -0.10% |
| 2026-08-19 | $47.34 | $47.27 | $0.07 | 10,783.0 | +0.16% |
| 2026-08-18 | $47.26 | $47.20 | $0.055 | 22,335.0 | -0.08% |
| 2026-08-17 | $47.31 | $46.96 | $0.355 | 33,632.0 | -0.16% |
| 2026-08-14 | $47.40 | $47.33 | $0.07 | 10,129.0 | -0.08% |
| 2026-08-13 | $47.42 | $47.35 | $0.07 | 24,008.0 | +0.18% |
| 2026-08-12 | $47.36 | $47.29 | $0.07 | 115,284.0 | +0.05% |
| 2026-08-11 | $47.32 | $47.28 | $0.0356 | 7,435.0 | +0.01% |
| 2026-08-10 | $47.28 | $47.23 | $0.0499 | 12,180.0 | -0.09% |
| 2026-08-07 | $47.33 | $47.29 | $0.04 | 22,842.0 | +0.22% |
Bny Mellon High Yield Etf Stock (BKHY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bny Mellon High Yield 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 BKHY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bny Mellon High Yield Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bny Mellon High Yield Etf Storia dei prezzi delle azioni (BKHY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $47.17 | $47.01 | $0.165 | 100,942.0 | -0.81% |
| 2026-08 | $47.50 | $46.96 | $0.54 | 627,613.0 | +0.43% |
| 2026-07 | $47.63 | $47.05 | $0.58 | 329,666.0 | -0.86% |
| 2026-06 | $47.70 | $47.25 | $0.45 | 409,550.0 | -0.34% |
| 2026-05 | $47.80 | $47.13 | $0.67 | 321,321.0 | -0.08% |
| 2026-04 | $47.92 | $47.04 | $0.88 | 429,764.0 | +0.84% |
| 2026-03 | $47.96 | $46.84 | $1.12 | 5,616,796.0 | -1.66% |
| 2026-02 | $48.37 | $48.00 | $0.3699 | 402,219.0 | -0.43% |
| 2026-01 | $48.51 | $48.02 | $0.49 | 558,416.0 | +0.73% |
Bny Mellon High Yield Etf Storia dei prezzi delle azioni (BKHY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $48.53 | $47.90 | $0.63 | 1,350,860.0 | -0.87% |
| 2025-11 | $48.56 | $47.91 | $0.65 | 389,252.0 | +0.12% |
| 2025-10 | $48.73 | $48.00 | $0.73 | 894,913.0 | -0.49% |
| 2025-09 | $48.89 | $47.98 | $0.9099 | 709,243.0 | +0.39% |
| 2025-08 | $48.58 | $47.86 | $0.72 | 488,834.0 | +0.52% |
| 2025-07 | $48.66 | $47.77 | $0.89 | 369,999.0 | -0.05% |
| 2025-06 | $48.29 | $47.30 | $0.99 | 385,722.0 | +1.16% |
| 2025-05 | $47.85 | $46.82 | $1.03 | 4,319,944.0 | +1.25% |
| 2025-04 | $48.60 | $42.33 | $6.27 | 4,751,794.0 | -1.03% |
| 2025-03 | $48.36 | $47.37 | $0.99 | 610,320.0 | -1.67% |
| 2025-02 | $48.49 | $47.81 | $0.68 | 612,565.0 | +0.25% |
| 2025-01 | $48.48 | $47.51 | $0.97 | 470,114.0 | +1.32% |
Bny Mellon High Yield Etf Storia dei prezzi delle azioni (BKHY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $48.60 | $47.47 | $1.13 | 401,466.0 | -1.98% |
| 2024-11 | $48.92 | $47.84 | $1.08 | 378,738.0 | +1.06% |
| 2024-10 | $48.92 | $46.92 | $2.00 | 694,986.0 | -1.42% |
| 2024-09 | $48.99 | $47.91 | $1.08 | 668,856.0 | +0.85% |
| 2024-08 | $48.51 | $46.84 | $1.67 | 655,800.0 | +0.94% |
| 2024-07 | $47.99 | $46.82 | $1.17 | 546,746.0 | +1.74% |
| 2024-06 | $47.42 | $46.95 | $0.47 | 397,847.0 | -0.06% |
| 2024-05 | $47.52 | $46.46 | $1.06 | 1,127,745.0 | +0.85% |
| 2024-04 | $47.37 | $46.19 | $1.18 | 1,243,385.0 | -1.80% |
| 2024-03 | $48.31 | $47.00 | $1.31 | 484,121.0 | +0.55% |
| 2024-02 | $48.51 | $46.95 | $1.56 | 300,139.0 | -0.21% |
| 2024-01 | $47.78 | $46.84 | $0.94 | 594,291.0 | +0.30% |
0.48%
0.13%
Capitalizzazione:
|
Volume (24 ore):