Scarica l'app Stockscreener
20.97
0.04%
-0.0083
Dopo l'orario di chiusura:
20.97
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 |
|---|---|---|---|---|---|
| 2025-02-07 | $21.20 | $20.92 | $0.28 | 4,079.0 | -0.04% |
| 2025-02-06 | $21.06 | $20.94 | $0.12 | 2,305.0 | +0.62% |
| 2025-02-05 | $20.91 | $20.80 | $0.11 | 2,091.0 | +0.72% |
| 2025-02-04 | $20.95 | $20.58 | $0.37 | 3,713.0 | +1.05% |
| 2025-02-03 | $20.54 | $20.19 | $0.35 | 2,921.0 | -1.26% |
| 2025-01-31 | $21.09 | $20.71 | $0.3802 | 737.0 | -1.30% |
| 2025-01-30 | $21.02 | $20.81 | $0.21 | 4,189.0 | +3.24% |
| 2025-01-29 | $20.57 | $20.36 | $0.21 | 2,084.0 | -0.88% |
| 2025-01-28 | $20.54 | $20.28 | $0.2601 | 10,385.0 | +0.83% |
| 2025-01-27 | $20.69 | $20.37 | $0.32 | 1,641.0 | -4.55% |
| 2025-01-24 | $21.49 | $21.34 | $0.15 | 1,902.0 | -0.16% |
| 2025-01-23 | $21.42 | $21.35 | $0.07 | 11,745.0 | +0.25% |
| 2025-01-22 | $21.32 | $21.32 | $0.00 | 356.0 | -0.53% |
| 2025-01-21 | $21.43 | $21.19 | $0.2432 | 1,280.0 | +1.36% |
| 2025-01-17 | $21.15 | $21.15 | $0.00 | 239.0 | +0.62% |
| 2025-01-16 | $21.02 | $20.95 | $0.07 | 2,150.0 | +0.50% |
| 2025-01-15 | $20.99 | $20.91 | $0.08 | 254.0 | +1.95% |
| 2025-01-14 | $20.73 | $20.37 | $0.36 | 2,197.0 | +0.69% |
| 2025-01-13 | $20.37 | $20.04 | $0.33 | 1,707.0 | -0.24% |
| 2025-01-10 | $20.55 | $20.38 | $0.175 | 1,849.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $21.20 | $20.19 | $1.01 | 19,188.0 | +1.07% |
| 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% |
0.64%
Capitalizzazione:
|
Volume (24 ore):