Scarica l'app Stockscreener
114.06
0.07%
-0.0853
Dopo l'orario di chiusura:
114.18
0.12
+0.11%
Storico Dei Prezzi Delle Azioni Di Bny Mellon Us Small Cap Core Equity Etf (BKSE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-05 | $114.2 | $114.1 | $0.12 | 1,724.0 | -0.07% |
| 2025-12-04 | $114.1 | $114.0 | $0.0953 | 215.0 | +0.25% |
| 2025-12-03 | $114.0 | $112.0 | $1.95 | 1,723.0 | +1.52% |
| 2025-12-02 | $112.7 | $112.2 | $0.5016 | 2,657.0 | -0.18% |
| 2025-12-01 | $112.4 | $112.4 | $0.0434 | 2,154.0 | -0.71% |
| 2025-11-28 | $113.3 | $113.2 | $0.145 | 1,124.0 | +0.16% |
| 2025-11-26 | $113.5 | $113.0 | $0.5777 | 608.0 | +0.89% |
| 2025-11-25 | $112.0 | $110.8 | $1.17 | 728.0 | +2.32% |
| 2025-11-24 | $109.4 | $108.3 | $1.14 | 1,444.0 | +1.39% |
| 2025-11-21 | $107.9 | $105.8 | $2.10 | 954.0 | +2.80% |
| 2025-11-20 | $108.6 | $105.0 | $3.56 | 3,748.0 | -1.53% |
| 2025-11-19 | $107.1 | $106.6 | $0.4858 | 281.0 | -0.45% |
| 2025-11-18 | $107.1 | $105.9 | $1.20 | 519.0 | +0.73% |
| 2025-11-17 | $106.3 | $106.3 | $0.00 | 214.0 | -2.17% |
| 2025-11-14 | $108.9 | $108.7 | $0.2176 | 715.0 | -0.06% |
| 2025-11-13 | $110.6 | $108.8 | $1.85 | 430.0 | -2.09% |
| 2025-11-12 | $111.4 | $111.1 | $0.2792 | 723.0 | +0.00% |
| 2025-11-11 | $111.1 | $111.1 | $0.00 | 68.00 | +0.33% |
| 2025-11-10 | $111.2 | $110.2 | $0.97 | 968.0 | +0.79% |
| 2025-11-07 | $109.9 | $108.3 | $1.55 | 3,475.0 | +0.82% |
Bny Mellon Us Small Cap Core Equity Etf Stock (BKSE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bny Mellon Us Small Cap Core 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 BKSE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bny Mellon Us Small Cap Core Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bny Mellon Us Small Cap Core Equity Etf Storia dei prezzi delle azioni (BKSE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $114.2 | $112.0 | $2.16 | 10,197.0 | +0.80% |
| 2025-11 | $113.5 | $105.0 | $8.55 | 19,632.0 | +2.24% |
| 2025-10 | $113.7 | $106.8 | $6.85 | 34,428.0 | +0.45% |
| 2025-09 | $111.5 | $106.2 | $5.28 | 69,239.0 | +2.29% |
| 2025-08 | $108.2 | $99.02 | $9.23 | 35,642.0 | +6.56% |
| 2025-07 | $104.3 | $99.66 | $4.67 | 685,675.0 | +1.17% |
| 2025-06 | $100.3 | $94.87 | $5.45 | 54,919.0 | +4.63% |
| 2025-05 | $97.75 | $90.27 | $7.48 | 320,043.0 | +6.29% |
| 2025-04 | $94.62 | $79.54 | $15.08 | 444,684.0 | -3.70% |
| 2025-03 | $99.26 | $91.41 | $7.85 | 77,074.0 | -5.57% |
| 2025-02 | $105.3 | $97.62 | $7.64 | 53,432.0 | -5.13% |
| 2025-01 | $105.6 | $98.24 | $7.36 | 67,922.0 | +3.29% |
Bny Mellon Us Small Cap Core Equity Etf Storia dei prezzi delle azioni (BKSE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $110.5 | $99.88 | $10.65 | 44,509.0 | -8.73% |
| 2024-11 | $111.7 | $99.71 | $12.03 | 76,741.0 | +10.83% |
| 2024-10 | $103.3 | $98.48 | $4.87 | 88,845.0 | -1.86% |
| 2024-09 | $102.0 | $93.82 | $8.21 | 29,776.0 | +1.57% |
| 2024-08 | $101.1 | $89.00 | $12.14 | 47,372.0 | -1.06% |
| 2024-07 | $101.6 | $91.46 | $10.18 | 104,422.0 | +8.91% |
| 2024-06 | $95.83 | $91.14 | $4.69 | 76,099.0 | -1.64% |
| 2024-05 | $95.89 | $89.54 | $6.35 | 78,875.0 | +5.01% |
| 2024-04 | $95.86 | $88.18 | $7.68 | 60,088.0 | -6.57% |
| 2024-03 | $96.27 | $90.98 | $5.29 | 44,167.0 | +3.67% |
| 2024-02 | $93.32 | $88.16 | $5.16 | 47,952.0 | +3.52% |
| 2024-01 | $93.60 | $87.82 | $5.78 | 86,774.0 | -4.27% |
Bny Mellon Us Small Cap Core Equity Etf Storia dei prezzi delle azioni (BKSE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $95.67 | $84.44 | $11.23 | 104,905.0 | +11.92% |
| 2023-11 | $83.92 | $75.78 | $8.14 | 75,372.0 | +9.42% |
| 2023-10 | $81.68 | $74.88 | $6.80 | 80,105.0 | -6.23% |
| 2023-09 | $87.45 | $80.33 | $7.12 | 101,990.0 | -5.73% |
| 2023-08 | $89.51 | $83.38 | $6.13 | 109,567.0 | -3.91% |
| 2023-07 | $89.89 | $83.17 | $6.72 | 110,678.0 | +4.99% |
| 2023-06 | $85.88 | $79.25 | $6.63 | 690,268.0 | +9.04% |
| 2023-05 | $80.84 | $77.28 | $3.56 | 737,186.0 | -1.90% |
| 2023-04 | $82.20 | $78.27 | $3.93 | 101,241.0 | -1.54% |
| 2023-03 | $81.29 | $76.50 | $4.79 | 54,408.0 | +0.00% |
0.11%
0.45%
Capitalizzazione:
|
Volume (24 ore):