Scarica l'app Stockscreener
26.91
0.04%
0.01
Dopo l'orario di chiusura:
26.91
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $26.92 | $26.89 | $0.03 | 232,335.0 | +0.04% |
| 2025-08-26 | $26.91 | $26.83 | $0.08 | 235,067.0 | +0.13% |
| 2025-08-25 | $26.91 | $26.84 | $0.07 | 368,551.0 | -0.11% |
| 2025-08-22 | $26.91 | $26.87 | $0.04 | 293,787.0 | +0.13% |
| 2025-08-21 | $26.88 | $26.79 | $0.09 | 459,863.0 | -0.04% |
| 2025-08-20 | $26.88 | $26.80 | $0.075 | 255,630.0 | +0.11% |
| 2025-08-19 | $26.87 | $26.83 | $0.04 | 302,695.0 | -0.06% |
| 2025-08-18 | $26.86 | $26.83 | $0.0282 | 175,947.0 | +0.04% |
| 2025-08-15 | $26.85 | $26.81 | $0.0386 | 158,353.0 | +0.21% |
| 2025-08-14 | $26.81 | $26.77 | $0.04 | 197,885.0 | +0.00% |
| 2025-08-13 | $26.80 | $26.75 | $0.0487 | 357,199.0 | +0.07% |
| 2025-08-12 | $26.79 | $26.74 | $0.05 | 741,549.0 | +0.00% |
| 2025-08-11 | $26.79 | $26.75 | $0.04 | 341,794.0 | +0.04% |
| 2025-08-08 | $26.77 | $26.73 | $0.0392 | 351,497.0 | +0.06% |
| 2025-08-07 | $26.76 | $26.65 | $0.11 | 824,768.0 | +0.13% |
| 2025-08-06 | $26.76 | $26.69 | $0.0695 | 389,891.0 | -0.09% |
| 2025-08-05 | $26.77 | $26.68 | $0.09 | 520,924.0 | -0.13% |
| 2025-08-04 | $26.77 | $26.71 | $0.06 | 451,112.0 | -0.07% |
| 2025-08-01 | $26.86 | $26.78 | $0.08 | 582,607.0 | -0.15% |
| 2025-07-31 | $26.89 | $26.83 | $0.06 | 482,724.0 | -0.04% |
| 2025-07-30 | $26.87 | $26.83 | $0.04 | 589,918.0 | -0.07% |
| 2025-07-29 | $26.90 | $26.85 | $0.05 | 228,202.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.92 | $26.65 | $0.27 | 7,473,789.0 | +0.30% |
| 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% |
0.30%
0.24%
Capitalizzazione:
|
Volume (24 ore):