Scarica l'app Stockscreener
36.15
0.32%
0.1148
Storico Dei Prezzi Delle Azioni Di Brandes U S Small Mid Cap Value Etf (BSMC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01-09 | $36.25 | $35.98 | $0.271 | 5,838.0 | +0.32% |
| 2026-01-08 | $36.15 | $35.95 | $0.1959 | 8,086.0 | +0.98% |
| 2026-01-07 | $35.75 | $35.56 | $0.19 | 13,114.0 | -0.77% |
| 2026-01-06 | $36.01 | $35.38 | $0.6299 | 14,900.0 | +1.29% |
| 2026-01-05 | $35.57 | $35.24 | $0.325 | 26,119.0 | +1.86% |
| 2026-01-02 | $34.90 | $34.57 | $0.33 | 15,059.0 | +0.39% |
| 2025-12-31 | $34.97 | $34.71 | $0.2598 | 4,974.0 | -0.71% |
| 2025-12-30 | $35.06 | $34.89 | $0.17 | 6,491.0 | -0.48% |
| 2025-12-29 | $35.19 | $35.01 | $0.18 | 4,882.0 | -0.31% |
| 2025-12-26 | $35.25 | $35.05 | $0.2022 | 9,049.0 | +0.17% |
| 2025-12-24 | $35.19 | $34.96 | $0.23 | 2,141.0 | +0.72% |
| 2025-12-23 | $35.06 | $34.92 | $0.145 | 13,829.0 | -0.06% |
| 2025-12-22 | $35.19 | $34.96 | $0.23 | 4,839.0 | +0.60% |
| 2025-12-19 | $34.90 | $34.68 | $0.224 | 10,017.0 | +0.14% |
| 2025-12-18 | $35.06 | $34.70 | $0.3599 | 7,997.0 | +0.03% |
| 2025-12-17 | $34.99 | $34.69 | $0.3001 | 7,083.0 | -0.28% |
| 2025-12-16 | $34.90 | $34.60 | $0.2923 | 13,082.0 | -0.29% |
| 2025-12-15 | $35.09 | $34.81 | $0.28 | 11,663.0 | -0.31% |
| 2025-12-12 | $35.22 | $34.94 | $0.28 | 25,577.0 | -0.28% |
| 2025-12-11 | $35.20 | $34.80 | $0.395 | 11,284.0 | +0.66% |
| 2025-12-10 | $35.78 | $34.24 | $1.54 | 315,247.0 | +1.81% |
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Brandes U S Small Mid Cap Value 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 BSMC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Brandes U S Small Mid Cap Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-01 | $36.25 | $34.57 | $1.68 | 83,116.0 | +4.12% |
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $35.78 | $34.01 | $1.77 | 516,697.0 | +2.00% |
| 2025-11 | $34.49 | $32.40 | $2.09 | 232,418.0 | +2.60% |
| 2025-10 | $34.15 | $32.46 | $1.69 | 263,593.0 | +0.17% |
| 2025-09 | $34.00 | $32.75 | $1.25 | 202,277.0 | +0.02% |
| 2025-08 | $33.56 | $30.72 | $2.84 | 190,525.0 | +6.71% |
| 2025-07 | $34.75 | $31.26 | $3.49 | 199,258.0 | -0.84% |
| 2025-06 | $31.55 | $30.24 | $1.31 | 197,771.0 | +3.13% |
| 2025-05 | $31.20 | $28.81 | $2.39 | 195,919.0 | +6.21% |
| 2025-04 | $29.75 | $25.89 | $3.86 | 235,429.0 | -2.56% |
| 2025-03 | $31.02 | $29.19 | $1.83 | 193,860.0 | -4.18% |
| 2025-02 | $31.29 | $30.48 | $0.81 | 551,216.0 | -1.57% |
| 2025-01 | $31.76 | $29.88 | $1.88 | 154,279.0 | +2.86% |
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.20 | $30.06 | $2.14 | 177,253.0 | -5.54% |
| 2024-11 | $32.55 | $30.56 | $1.99 | 206,143.0 | +5.40% |
| 2024-10 | $31.24 | $30.24 | $1.00 | 202,358.0 | -3.08% |
| 2024-09 | $31.49 | $29.44 | $2.05 | 183,247.0 | +1.18% |
| 2024-08 | $31.05 | $28.65 | $2.40 | 196,188.0 | +0.49% |
| 2024-07 | $30.89 | $28.31 | $2.58 | 213,022.0 | +7.82% |
| 2024-06 | $29.42 | $28.49 | $0.93 | 233,143.0 | -2.55% |
| 2024-05 | $29.89 | $28.60 | $1.29 | 242,967.0 | +2.48% |
| 2024-04 | $29.86 | $28.02 | $1.84 | 234,727.0 | -4.05% |
| 2024-03 | $29.89 | $27.61 | $2.28 | 224,972.0 | +4.48% |
| 2024-02 | $28.59 | $27.19 | $1.39 | 277,225.0 | +4.12% |
| 2024-01 | $27.98 | $27.00 | $0.98 | 290,899.0 | -1.65% |
0.72%
Capitalizzazione:
|
Volume (24 ore):