Scarica l'app Stockscreener
34.77
0.33%
-0.115
Dopo l'orario di chiusura:
34.79
0.015
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $34.90 | $34.60 | $0.2923 | 13,082.0 | -0.33% |
| 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% |
| 2025-12-09 | $34.37 | $34.19 | $0.1796 | 9,835.0 | +0.16% |
| 2025-12-08 | $34.42 | $34.20 | $0.2248 | 9,585.0 | -0.91% |
| 2025-12-05 | $34.61 | $34.38 | $0.23 | 8,430.0 | +0.47% |
| 2025-12-04 | $34.54 | $34.30 | $0.24 | 8,459.0 | -0.75% |
| 2025-12-03 | $34.61 | $34.33 | $0.28 | 13,818.0 | +1.34% |
| 2025-12-02 | $34.27 | $34.01 | $0.26 | 17,117.0 | -0.05% |
| 2025-12-01 | $34.38 | $34.10 | $0.28 | 6,272.0 | -0.34% |
| 2025-11-28 | $34.38 | $34.25 | $0.13 | 10,454.0 | +0.06% |
| 2025-11-26 | $34.49 | $34.26 | $0.2299 | 8,636.0 | +0.42% |
| 2025-11-25 | $34.17 | $33.26 | $0.91 | 16,533.0 | +1.76% |
| 2025-11-24 | $33.61 | $33.29 | $0.32 | 14,897.0 | +0.83% |
| 2025-11-21 | $33.41 | $32.83 | $0.58 | 20,456.0 | +2.56% |
| 2025-11-20 | $32.94 | $32.40 | $0.5404 | 13,370.0 | -0.84% |
| 2025-11-19 | $32.74 | $32.53 | $0.2146 | 8,702.0 | -0.17% |
| 2025-11-18 | $32.83 | $32.50 | $0.33 | 11,779.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $35.78 | $34.01 | $1.77 | 463,451.0 | +1.43% |
| 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% |
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% |
0.97%
0.24%
Capitalizzazione:
|
Volume (24 ore):