29.27
price down icon0.03%   -0.01
after-market Dopo l'orario di chiusura: 29.32 0.05 +0.17%
loading

Storico Dei Prezzi Delle Azioni Di United States Brent Crude Oil Fund (BNO)

Data Alto Basso Alto - Basso Volume % Modifica
2024-12-23 $29.29 $28.93 $0.355 348,864.0 -0.03%
2024-12-20 $29.40 $28.90 $0.5049 361,244.0 +0.65%
2024-12-19 $29.61 $29.09 $0.52 283,053.0 -0.38%
2024-12-18 $29.75 $29.20 $0.55 189,346.0 -0.68%
2024-12-17 $29.43 $29.09 $0.3402 193,248.0 -0.71%
2024-12-16 $29.81 $29.57 $0.24 320,532.0 -0.74%
2024-12-13 $29.90 $29.58 $0.32 273,632.0 +1.19%
2024-12-12 $29.60 $29.05 $0.55 357,147.0 -0.07%
2024-12-11 $29.58 $29.10 $0.4803 605,842.0 +2.25%
2024-12-10 $29.15 $28.84 $0.31 315,827.0 +0.07%
2024-12-09 $29.11 $28.83 $0.28 332,339.0 +1.26%
2024-12-06 $28.67 $28.39 $0.275 338,251.0 -1.62%
2024-12-05 $29.21 $28.86 $0.35 407,217.0 -0.41%
2024-12-04 $29.69 $28.96 $0.73 741,063.0 -1.49%
2024-12-03 $29.60 $29.06 $0.54 356,861.0 +2.54%
2024-12-02 $29.12 $28.67 $0.45 714,732.0 -0.79%
2024-11-29 $29.37 $28.95 $0.425 330,449.0 +0.14%
2024-11-27 $29.16 $28.72 $0.44 417,300.0 +0.21%
2024-11-26 $29.54 $28.69 $0.85 773,109.0 -0.58%

United States Brent Crude Oil Fund Stock (BNO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni United States Brent Crude Oil Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BNO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni United States Brent Crude Oil Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

United States Brent Crude Oil Fund Storia dei prezzi delle azioni (BNO) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $29.90 $28.39 $1.50 6,488,062.0 +0.93%
2024-11 $30.34 $28.19 $2.15 9,064,921.0 -1.66%
2024-10 $32.03 $27.97 $4.06 18,289,106.0 +4.17%
2024-09 $29.51 $26.77 $2.75 11,576,039.0 -5.48%
2024-08 $31.73 $29.14 $2.59 10,774,628.0 -4.31%
2024-07 $33.30 $29.99 $3.31 8,541,132.0 -2.64%
2024-06 $32.34 $28.70 $3.64 6,091,576.0 +5.69%
2024-05 $31.90 $30.16 $1.74 12,895,880.0 -4.85%
2024-04 $33.91 $31.58 $2.33 11,732,407.0 +0.19%
2024-03 $31.97 $29.49 $2.48 8,663,433.0 +7.33%
2024-02 $30.19 $27.50 $2.69 14,598,058.0 +3.05%
2024-01 $29.82 $26.77 $3.05 13,803,536.0 +5.64%

United States Brent Crude Oil Fund Storia dei prezzi delle azioni (BNO) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $28.96 $25.92 $3.04 15,410,310.0 -3.94%
2023-11 $30.84 $27.17 $3.67 17,531,767.0 -5.86%
2023-10 $32.64 $29.07 $3.57 18,600,357.0 -5.83%
2023-09 $32.95 $30.05 $2.90 10,968,809.0 +7.91%
2023-08 $29.80 $27.94 $1.86 10,417,515.0 +2.34%
2023-07 $29.07 $25.31 $3.76 8,385,603.0 +14.02%
2023-06 $26.26 $24.19 $2.07 14,595,819.0 +4.43%
2023-05 $26.75 $24.02 $2.73 12,990,798.0 -9.47%
2023-04 $29.19 $25.96 $3.23 4,447,317.0 +1.35%
2023-03 $28.63 $23.69 $4.94 10,014,818.0 -3.49%
2023-02 $28.65 $26.06 $2.59 4,029,361.0 -2.20%
2023-01 $29.29 $25.58 $3.71 6,110,370.0 -0.42%

United States Brent Crude Oil Fund Storia dei prezzi delle azioni (BNO) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $29.45 $24.80 $4.65 10,263,423.0 -1.36%
2022-11 $32.49 $26.90 $5.59 10,877,541.0 -5.03%
2022-10 $31.57 $28.03 $3.54 9,384,357.0 +10.51%
2022-09 $30.20 $26.43 $3.77 8,849,142.0 -8.81%
2022-08 $32.52 $28.69 $3.83 9,050,509.0 -7.47%
2022-07 $33.70 $28.32 $5.38 12,408,802.0 -1.10%
2022-06 $36.57 $31.28 $5.29 20,808,749.0 -3.54%
2022-05 $35.12 $29.14 $5.98 25,454,558.0 +11.10%
2022-04 $32.71 $27.93 $4.78 37,855,885.0 +2.07%
2022-03 $36.84 $26.80 $10.04 111,748,169.0 +10.20%
2022-02 $27.92 $23.86 $4.06 39,095,462.0 +12.23%
2022-01 $24.41 $20.80 $3.61 20,546,882.0 +15.73%
exchange_traded_fund VTV
$169.88
price down icon 0.24%
exchange_traded_fund VUG
$420.55
price up icon 0.66%
exchange_traded_fund IJH
$62.52
price up icon 0.26%
exchange_traded_fund EFA
$75.59
price up icon 0.65%
exchange_traded_fund IWF
$411.45
price up icon 1.01%
exchange_traded_fund QQQ
$522.87
price up icon 0.81%
Capitalizzazione:     |  Volume (24 ore):