Scarica l'app Stockscreener
31.10
0.97%
0.2989
Dopo l'orario di chiusura:
31.10
0.0035
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $31.12 | $31.03 | $0.09 | 6,660.0 | +0.97% |
| 2025-06-05 | $30.96 | $30.70 | $0.2599 | 8,648.0 | -0.01% |
| 2025-06-04 | $30.93 | $30.76 | $0.1742 | 9,237.0 | +0.04% |
| 2025-06-03 | $30.79 | $30.36 | $0.43 | 8,179.0 | +1.31% |
| 2025-06-02 | $30.41 | $30.24 | $0.17 | 10,683.0 | -0.56% |
| 2025-05-30 | $30.56 | $30.40 | $0.1649 | 7,056.0 | -0.32% |
| 2025-05-29 | $30.72 | $30.53 | $0.1882 | 8,952.0 | +0.41% |
| 2025-05-28 | $30.79 | $30.54 | $0.2531 | 7,094.0 | -0.83% |
| 2025-05-27 | $30.82 | $30.48 | $0.34 | 7,341.0 | +2.41% |
| 2025-05-23 | $30.12 | $29.91 | $0.21 | 9,585.0 | -0.71% |
| 2025-05-22 | $30.39 | $30.21 | $0.185 | 10,373.0 | -0.26% |
| 2025-05-21 | $30.80 | $30.26 | $0.535 | 17,794.0 | -1.81% |
| 2025-05-20 | $31.20 | $30.91 | $0.2885 | 10,946.0 | -0.76% |
| 2025-05-19 | $31.16 | $30.72 | $0.44 | 12,766.0 | +0.32% |
| 2025-05-16 | $31.06 | $30.86 | $0.2002 | 4,791.0 | +0.79% |
| 2025-05-15 | $30.83 | $30.45 | $0.3756 | 6,755.0 | +1.06% |
| 2025-05-14 | $30.65 | $30.48 | $0.166 | 10,002.0 | -1.34% |
| 2025-05-13 | $31.04 | $30.83 | $0.2083 | 11,737.0 | +0.17% |
| 2025-05-12 | $30.97 | $30.58 | $0.3909 | 10,430.0 | +2.76% |
| 2025-05-09 | $30.12 | $30.02 | $0.10 | 9,344.0 | -0.19% |
| 2025-05-08 | $30.30 | $29.73 | $0.57 | 6,492.0 | +2.44% |
| 2025-05-07 | $29.48 | $29.16 | $0.3188 | 9,802.0 | +0.82% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $31.12 | $30.24 | $0.88 | 50,067.0 | +1.74% |
| 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% |
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.09 | $26.18 | $1.91 | 260,601.0 | +7.22% |
| 2023-11 | $26.13 | $24.53 | $1.60 | 335,971.0 | +6.42% |
| 2023-10 | $25.62 | $24.17 | $1.45 | 177,741.0 | +0.00% |
0.99%
Capitalizzazione:
|
Volume (24 ore):