Scarica l'app Stockscreener
24.81
0.74%
-0.1854
Dopo l'orario di chiusura:
24.93
0.1162
+0.47%
Storico Dei Prezzi Delle Azioni Di Carbon Collective Climate Solutions U S Equity Etf (CCSO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-15 | $25.00 | $24.81 | $0.1862 | 1,662.0 | -0.74% |
| 2025-12-12 | $25.60 | $25.00 | $0.6008 | 949.0 | -2.49% |
| 2025-12-11 | $25.64 | $25.18 | $0.4635 | 4,066.0 | +1.34% |
| 2025-12-10 | $25.47 | $24.95 | $0.5182 | 1,859.0 | +1.42% |
| 2025-12-09 | $25.07 | $24.95 | $0.125 | 1,572.0 | -0.36% |
| 2025-12-08 | $25.69 | $25.04 | $0.6541 | 854.0 | -0.52% |
| 2025-12-05 | $25.39 | $25.17 | $0.224 | 684.0 | -0.62% |
| 2025-12-04 | $25.38 | $25.13 | $0.2501 | 1,528.0 | +1.63% |
| 2025-12-03 | $24.92 | $24.68 | $0.239 | 925.0 | +0.85% |
| 2025-12-02 | $24.76 | $24.71 | $0.0509 | 1,269.0 | +0.37% |
| 2025-12-01 | $24.91 | $24.62 | $0.292 | 931.0 | -1.78% |
| 2025-11-28 | $25.07 | $25.07 | $0.00 | 128.0 | +0.96% |
| 2025-11-26 | $24.88 | $24.67 | $0.21 | 1,043.0 | +1.45% |
| 2025-11-25 | $24.47 | $24.09 | $0.3834 | 2,439.0 | +1.68% |
| 2025-11-24 | $24.10 | $23.93 | $0.17 | 2,438.0 | +1.46% |
| 2025-11-21 | $23.72 | $23.72 | $0.00 | 250.0 | +1.20% |
| 2025-11-20 | $24.56 | $23.44 | $1.12 | 3,404.0 | -2.99% |
| 2025-11-19 | $24.22 | $24.04 | $0.18 | 1,096.0 | +0.59% |
| 2025-11-18 | $24.14 | $23.85 | $0.29 | 7,603.0 | +0.09% |
Carbon Collective Climate Solutions U S Equity Etf Stock (CCSO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Carbon Collective Climate Solutions U S 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 CCSO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Carbon Collective Climate Solutions U S Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Carbon Collective Climate Solutions U S Equity Etf Storia dei prezzi delle azioni (CCSO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.69 | $24.62 | $1.07 | 17,961.0 | -1.00% |
| 2025-11 | $26.03 | $23.44 | $2.59 | 108,667.0 | -3.18% |
| 2025-10 | $26.60 | $24.67 | $1.93 | 59,223.0 | +3.79% |
| 2025-09 | $25.05 | $23.36 | $1.69 | 61,282.0 | +4.53% |
| 2025-08 | $24.14 | $23.03 | $1.11 | 46,110.0 | +0.97% |
| 2025-07 | $24.79 | $22.45 | $2.34 | 37,989.0 | +4.75% |
| 2025-06 | $22.59 | $21.42 | $1.16 | 22,374.0 | +4.88% |
| 2025-05 | $21.70 | $19.95 | $1.75 | 44,139.0 | +10.03% |
| 2025-04 | $19.64 | $16.80 | $2.84 | 84,778.0 | +2.30% |
| 2025-03 | $20.37 | $18.69 | $1.68 | 51,471.0 | -4.45% |
| 2025-02 | $21.20 | $19.68 | $1.52 | 79,041.0 | -3.60% |
| 2025-01 | $21.49 | $20.04 | $1.45 | 72,267.0 | +2.20% |
Carbon Collective Climate Solutions U S Equity Etf Storia dei prezzi delle azioni (CCSO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.53 | $20.34 | $2.19 | 107,664.0 | -7.38% |
| 2024-11 | $22.19 | $20.27 | $1.92 | 38,409.0 | +9.80% |
| 2024-10 | $20.95 | $20.10 | $0.8508 | 91,070.0 | -2.95% |
| 2024-09 | $20.82 | $18.19 | $2.63 | 33,632.0 | +7.36% |
| 2024-08 | $19.75 | $17.70 | $2.05 | 141,754.0 | -1.93% |
| 2024-07 | $20.41 | $18.47 | $1.94 | 81,411.0 | +6.15% |
| 2024-06 | $19.85 | $18.37 | $1.48 | 71,402.0 | -5.21% |
| 2024-05 | $19.69 | $18.47 | $1.22 | 46,798.0 | +5.52% |
| 2024-04 | $19.55 | $17.87 | $1.68 | 95,003.0 | -4.04% |
| 2024-03 | $19.36 | $18.45 | $0.91 | 135,035.0 | +1.61% |
| 2024-02 | $19.00 | $17.43 | $1.57 | 101,856.0 | +6.59% |
| 2024-01 | $19.49 | $17.61 | $1.88 | 74,701.0 | -9.23% |
Carbon Collective Climate Solutions U S Equity Etf Storia dei prezzi delle azioni (CCSO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $19.99 | $18.01 | $1.98 | 97,890.0 | +9.59% |
| 2023-11 | $18.07 | $16.41 | $1.66 | 60,813.0 | +8.94% |
| 2023-10 | $18.44 | $16.27 | $2.17 | 47,490.0 | -10.59% |
| 2023-09 | $20.16 | $18.17 | $1.99 | 57,685.0 | -7.01% |
| 2023-08 | $21.31 | $18.59 | $2.72 | 56,657.0 | -7.17% |
| 2023-07 | $21.32 | $19.41 | $1.91 | 71,154.0 | +7.73% |
| 2023-06 | $19.79 | $17.64 | $2.15 | 66,162.0 | +11.90% |
| 2023-05 | $18.05 | $17.19 | $0.86 | 31,313.0 | +0.45% |
| 2023-04 | $18.58 | $17.08 | $1.50 | 69,796.0 | -5.96% |
| 2023-03 | $18.72 | $17.09 | $1.63 | 74,929.0 | +0.00% |
0.38%
0.49%
Capitalizzazione:
|
Volume (24 ore):