Scarica l'app Stockscreener
26.61
0.08%
0.02
Storico Dei Prezzi Delle Azioni Di Eldridge Bbb B Clo Etf (CLOZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $26.65 | $26.61 | $0.04 | 161,122.0 | +0.08% |
| 2025-11-25 | $26.61 | $26.57 | $0.035 | 314,026.0 | +0.00% |
| 2025-11-24 | $26.61 | $26.55 | $0.06 | 392,528.0 | +0.19% |
| 2025-11-21 | $26.57 | $26.53 | $0.04 | 726,182.0 | +0.00% |
| 2025-11-20 | $26.64 | $26.54 | $0.0965 | 552,029.0 | -0.02% |
| 2025-11-19 | $26.58 | $26.52 | $0.0575 | 1,699,363.0 | -0.02% |
| 2025-11-18 | $26.57 | $26.53 | $0.04 | 1,181,228.0 | -0.02% |
| 2025-11-17 | $26.59 | $26.53 | $0.06 | 358,095.0 | +0.06% |
| 2025-11-14 | $26.59 | $26.51 | $0.08 | 680,694.0 | +0.02% |
| 2025-11-13 | $26.58 | $26.52 | $0.06 | 461,112.0 | -0.11% |
| 2025-11-12 | $26.58 | $26.54 | $0.04 | 296,758.0 | +0.09% |
| 2025-11-11 | $26.58 | $26.53 | $0.0541 | 283,422.0 | -0.02% |
| 2025-11-10 | $26.60 | $26.54 | $0.06 | 309,959.0 | -0.04% |
| 2025-11-07 | $26.58 | $26.54 | $0.04 | 355,910.0 | +0.11% |
| 2025-11-06 | $26.63 | $26.51 | $0.1199 | 295,579.0 | -0.09% |
| 2025-11-05 | $26.59 | $26.53 | $0.06 | 281,730.0 | +0.08% |
| 2025-11-04 | $26.59 | $26.50 | $0.09 | 403,519.0 | -0.58% |
| 2025-11-03 | $26.69 | $26.67 | $0.02 | 413,432.0 | +0.00% |
| 2025-10-31 | $26.72 | $26.69 | $0.03 | 786,367.0 | -0.07% |
| 2025-10-30 | $26.71 | $26.68 | $0.0256 | 210,563.0 | +0.00% |
| 2025-10-29 | $26.71 | $26.67 | $0.0399 | 160,895.0 | +0.02% |
| 2025-10-28 | $26.72 | $26.67 | $0.05 | 234,360.0 | +0.06% |
Eldridge Bbb B Clo Etf Stock (CLOZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Eldridge Bbb B Clo 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 CLOZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Eldridge Bbb B Clo Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Eldridge Bbb B Clo Etf Storia dei prezzi delle azioni (CLOZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $26.69 | $26.50 | $0.19 | 9,166,688.0 | -0.28% |
| 2025-10 | $26.90 | $26.48 | $0.42 | 11,297,340.0 | -0.48% |
| 2025-09 | $26.95 | $26.70 | $0.2499 | 8,217,791.0 | -0.45% |
| 2025-08 | $26.94 | $26.65 | $0.29 | 8,033,799.0 | +0.41% |
| 2025-07 | $26.90 | $26.62 | $0.28 | 7,095,943.0 | +0.34% |
| 2025-06 | $26.90 | $26.60 | $0.30 | 8,978,854.0 | -0.63% |
| 2025-05 | $26.96 | $26.19 | $0.77 | 9,327,943.0 | +2.01% |
| 2025-04 | $26.60 | $25.08 | $1.52 | 19,552,119.0 | -0.72% |
| 2025-03 | $27.12 | $26.44 | $0.68 | 24,550,252.0 | -1.88% |
| 2025-02 | $27.25 | $27.08 | $0.17 | 18,522,947.0 | -0.55% |
| 2025-01 | $27.25 | $26.95 | $0.30 | 16,452,799.0 | +1.04% |
Eldridge Bbb B Clo Etf Storia dei prezzi delle azioni (CLOZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.15 | $26.91 | $0.235 | 8,664,097.0 | -0.63% |
| 2024-11 | $27.12 | $26.70 | $0.42 | 7,854,784.0 | +0.86% |
| 2024-10 | $26.97 | $26.55 | $0.42 | 9,096,092.0 | +0.04% |
| 2024-09 | $26.97 | $26.76 | $0.21 | 4,186,735.0 | -0.26% |
| 2024-08 | $27.05 | $26.25 | $0.80 | 6,040,403.0 | -0.19% |
| 2024-07 | $27.05 | $26.74 | $0.31 | 5,659,722.0 | +0.22% |
| 2024-06 | $27.02 | $26.81 | $0.21 | 3,985,555.0 | -0.19% |
| 2024-05 | $27.01 | $26.65 | $0.36 | 4,269,810.0 | +0.26% |
| 2024-04 | $26.92 | $26.57 | $0.3487 | 3,647,541.0 | +0.47% |
| 2024-03 | $26.82 | $26.50 | $0.315 | 1,489,053.0 | +0.39% |
| 2024-02 | $26.74 | $26.50 | $0.24 | 1,548,702.0 | -0.11% |
| 2024-01 | $26.78 | $26.39 | $0.39 | 726,656.0 | +1.21% |
Eldridge Bbb B Clo Etf Storia dei prezzi delle azioni (CLOZ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $26.57 | $26.32 | $0.25 | 642,900.0 | +0.34% |
| 2023-11 | $26.32 | $25.95 | $0.37 | 1,263,611.0 | +1.04% |
| 2023-10 | $26.23 | $25.95 | $0.2799 | 1,973,433.0 | +0.00% |
0.79%
Capitalizzazione:
|
Volume (24 ore):