Scarica l'app Stockscreener
25.71
0.27%
-0.07
Dopo l'orario di chiusura:
25.71
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 |
|---|---|---|---|---|---|
| 2026-03-26 | $25.78 | $25.69 | $0.09 | 86,686.0 | -0.27% |
| 2026-03-25 | $25.85 | $25.72 | $0.13 | 149,783.0 | +0.19% |
| 2026-03-24 | $25.77 | $25.57 | $0.20 | 373,190.0 | +0.31% |
| 2026-03-23 | $25.82 | $25.56 | $0.26 | 346,293.0 | +0.43% |
| 2026-03-20 | $25.60 | $25.50 | $0.0901 | 133,320.0 | +0.04% |
| 2026-03-19 | $25.61 | $25.49 | $0.115 | 336,246.0 | +0.31% |
| 2026-03-18 | $25.73 | $25.45 | $0.28 | 309,642.0 | -0.20% |
| 2026-03-17 | $25.69 | $25.50 | $0.1934 | 148,753.0 | -0.16% |
| 2026-03-16 | $25.68 | $25.49 | $0.185 | 331,215.0 | +0.08% |
| 2026-03-13 | $25.73 | $25.47 | $0.26 | 511,010.0 | -0.39% |
| 2026-03-12 | $25.71 | $25.57 | $0.145 | 733,142.0 | -0.23% |
| 2026-03-11 | $25.69 | $25.53 | $0.16 | 627,284.0 | +0.00% |
| 2026-03-10 | $25.75 | $25.61 | $0.135 | 831,519.0 | +0.14% |
| 2026-03-09 | $25.68 | $25.45 | $0.23 | 831,482.0 | +0.41% |
| 2026-03-06 | $25.56 | $25.46 | $0.0959 | 681,482.0 | -0.27% |
| 2026-03-05 | $25.70 | $25.39 | $0.3081 | 1,160,121.0 | +0.31% |
| 2026-03-04 | $25.53 | $25.23 | $0.30 | 902,709.0 | +0.18% |
| 2026-03-03 | $25.57 | $25.35 | $0.225 | 672,276.0 | -1.03% |
| 2026-03-02 | $25.75 | $25.50 | $0.25 | 879,507.0 | +0.12% |
| 2026-02-27 | $26.12 | $25.64 | $0.48 | 3,001,174.0 | -2.02% |
| 2026-02-26 | $26.30 | $26.23 | $0.07 | 1,410,683.0 | -0.11% |
| 2026-02-25 | $26.48 | $26.16 | $0.3198 | 4,144,243.0 | -0.11% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $25.85 | $25.23 | $0.62 | 10,132,346.0 | -0.04% |
| 2026-02 | $26.81 | $25.64 | $1.17 | 17,007,330.0 | -3.96% |
| 2026-01 | $26.80 | $26.49 | $0.31 | 9,132,093.0 | +1.13% |
Eldridge Bbb B Clo Etf Storia dei prezzi delle azioni (CLOZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $26.66 | $26.43 | $0.225 | 10,607,496.0 | -0.60% |
| 2025-11 | $26.69 | $26.50 | $0.19 | 9,788,080.0 | -0.19% |
| 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% |
0.69%
Capitalizzazione:
|
Volume (24 ore):