Scarica l'app Stockscreener
26.48
0.32%
-0.085
Dopo l'orario di chiusura:
26.52
0.035
+0.13%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $26.55 | $26.47 | $0.0765 | 722,102.0 | -0.34% |
| 2026-02-11 | $26.60 | $26.48 | $0.12 | 631,710.0 | +0.04% |
| 2026-02-10 | $26.57 | $26.52 | $0.05 | 301,198.0 | +0.11% |
| 2026-02-09 | $26.59 | $26.51 | $0.08 | 407,038.0 | +0.00% |
| 2026-02-06 | $26.59 | $26.51 | $0.08 | 663,950.0 | +0.19% |
| 2026-02-05 | $26.55 | $26.47 | $0.08 | 528,392.0 | -0.19% |
| 2026-02-04 | $26.68 | $26.53 | $0.145 | 576,103.0 | -0.49% |
| 2026-02-03 | $26.70 | $26.64 | $0.06 | 846,101.0 | -0.54% |
| 2026-02-02 | $26.81 | $26.75 | $0.06 | 287,751.0 | +0.09% |
| 2026-01-30 | $26.78 | $26.70 | $0.085 | 710,545.0 | +0.11% |
| 2026-01-29 | $26.77 | $26.69 | $0.085 | 692,143.0 | -0.04% |
| 2026-01-28 | $26.79 | $26.75 | $0.04 | 219,684.0 | -0.15% |
| 2026-01-27 | $26.80 | $26.76 | $0.04 | 247,633.0 | +0.00% |
| 2026-01-26 | $26.80 | $26.69 | $0.11 | 332,863.0 | +0.04% |
| 2026-01-23 | $26.79 | $26.68 | $0.11 | 501,703.0 | +0.19% |
| 2026-01-22 | $26.77 | $26.70 | $0.07 | 338,483.0 | +0.04% |
| 2026-01-21 | $26.74 | $26.65 | $0.09 | 176,207.0 | +0.41% |
| 2026-01-20 | $26.66 | $26.56 | $0.099 | 329,706.0 | -0.22% |
| 2026-01-16 | $26.68 | $26.63 | $0.05 | 230,500.0 | +0.11% |
| 2026-01-15 | $26.67 | $26.61 | $0.06 | 267,735.0 | +0.00% |
| 2026-01-14 | $26.65 | $26.61 | $0.035 | 248,077.0 | -0.04% |
| 2026-01-13 | $26.66 | $26.60 | $0.06 | 1,044,666.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $26.81 | $26.47 | $0.34 | 5,686,447.0 | -1.12% |
| 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% |
1.07%
Capitalizzazione:
|
Volume (24 ore):