Scarica l'app Stockscreener
92.30
1.46%
1.3268
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Kensho Clean Power Etf (CNRG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $92.30 | $91.68 | $0.6214 | 6,681.0 | +1.29% |
| 2025-11-25 | $91.02 | $88.40 | $2.62 | 20,638.0 | +1.31% |
| 2025-11-24 | $89.90 | $87.46 | $2.44 | 11,945.0 | +3.14% |
| 2025-11-21 | $87.75 | $83.31 | $4.44 | 41,747.0 | +0.65% |
| 2025-11-20 | $94.35 | $86.40 | $7.95 | 45,755.0 | -5.18% |
| 2025-11-19 | $93.09 | $90.86 | $2.23 | 17,109.0 | -0.14% |
| 2025-11-18 | $93.52 | $89.81 | $3.71 | 69,346.0 | -0.96% |
| 2025-11-17 | $95.12 | $91.62 | $3.50 | 18,664.0 | -2.86% |
| 2025-11-14 | $97.23 | $89.81 | $7.42 | 78,927.0 | +1.77% |
| 2025-11-13 | $100.1 | $92.71 | $7.35 | 43,914.0 | -6.82% |
| 2025-11-12 | $103.9 | $98.58 | $5.33 | 102,629.0 | -2.42% |
| 2025-11-11 | $104.7 | $101.0 | $3.63 | 17,078.0 | -2.39% |
| 2025-11-10 | $106.9 | $103.1 | $3.87 | 71,564.0 | +3.59% |
| 2025-11-07 | $101.5 | $94.72 | $6.78 | 54,683.0 | +1.51% |
| 2025-11-06 | $102.6 | $99.33 | $3.29 | 109,781.0 | -2.31% |
| 2025-11-05 | $103.3 | $98.31 | $4.96 | 44,827.0 | +6.02% |
| 2025-11-04 | $99.55 | $96.54 | $3.01 | 18,352.0 | -5.00% |
| 2025-11-03 | $102.6 | $101.5 | $1.09 | 17,595.0 | +0.58% |
| 2025-10-31 | $101.2 | $98.36 | $2.84 | 9,362.0 | +3.56% |
| 2025-10-30 | $99.06 | $97.54 | $1.52 | 13,506.0 | -2.18% |
| 2025-10-29 | $102.1 | $98.02 | $4.05 | 20,471.0 | +3.10% |
| 2025-10-28 | $97.63 | $96.31 | $1.32 | 9,799.0 | -0.92% |
State Street Spdr S P Kensho Clean Power Etf Stock (CNRG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni State Street Spdr S P Kensho Clean Power 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 CNRG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni State Street Spdr S P Kensho Clean Power Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Kensho Clean Power Etf Storia dei prezzi delle azioni (CNRG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $106.9 | $83.31 | $23.63 | 791,235.0 | -8.81% |
| 2025-10 | $102.1 | $84.77 | $17.30 | 315,643.0 | +20.04% |
| 2025-09 | $84.67 | $71.78 | $12.89 | 155,123.0 | +14.52% |
| 2025-08 | $74.72 | $65.10 | $9.62 | 164,503.0 | +9.77% |
| 2025-07 | $68.63 | $59.00 | $9.63 | 172,564.0 | +12.67% |
| 2025-06 | $61.00 | $54.52 | $6.48 | 119,124.0 | +6.93% |
| 2025-05 | $61.23 | $49.82 | $11.41 | 289,664.0 | +12.54% |
| 2025-04 | $51.79 | $43.34 | $8.45 | 495,015.0 | -1.91% |
| 2025-03 | $55.46 | $49.44 | $6.02 | 683,480.0 | -8.65% |
| 2025-02 | $62.47 | $54.51 | $7.96 | 243,835.0 | -9.65% |
| 2025-01 | $68.00 | $58.43 | $9.57 | 383,854.0 | +0.72% |
State Street Spdr S P Kensho Clean Power Etf Storia dei prezzi delle azioni (CNRG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $65.72 | $58.69 | $7.03 | 420,115.0 | -5.59% |
| 2024-11 | $65.52 | $59.72 | $5.80 | 358,005.0 | +4.40% |
| 2024-10 | $65.92 | $59.20 | $6.72 | 249,909.0 | -5.64% |
| 2024-09 | $66.46 | $58.05 | $8.41 | 200,758.0 | +6.33% |
| 2024-08 | $65.03 | $56.02 | $9.01 | 226,892.0 | -2.82% |
| 2024-07 | $67.53 | $58.32 | $9.21 | 283,723.0 | +5.52% |
| 2024-06 | $69.07 | $59.90 | $9.17 | 390,081.0 | -11.09% |
| 2024-05 | $68.92 | $58.59 | $10.33 | 235,383.0 | +15.51% |
| 2024-04 | $65.14 | $56.52 | $8.62 | 330,179.0 | -9.27% |
| 2024-03 | $65.91 | $60.28 | $5.63 | 345,025.0 | +2.63% |
| 2024-02 | $68.29 | $60.59 | $7.70 | 493,767.0 | +1.97% |
| 2024-01 | $72.76 | $59.47 | $13.29 | 444,096.0 | -13.74% |
State Street Spdr S P Kensho Clean Power Etf Storia dei prezzi delle azioni (CNRG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $73.50 | $64.38 | $9.12 | 589,753.0 | +10.80% |
| 2023-11 | $65.85 | $59.22 | $6.63 | 440,061.0 | +7.89% |
| 2023-10 | $67.19 | $58.40 | $8.79 | 462,806.0 | -11.04% |
| 2023-09 | $77.60 | $66.87 | $10.73 | 338,729.0 | -10.91% |
| 2023-08 | $83.92 | $72.65 | $11.27 | 469,676.0 | -10.21% |
| 2023-07 | $89.34 | $80.52 | $8.82 | 253,007.0 | -0.33% |
| 2023-06 | $87.41 | $79.84 | $7.57 | 286,692.0 | +5.59% |
| 2023-05 | $83.62 | $77.84 | $5.78 | 306,212.0 | -2.16% |
| 2023-04 | $87.31 | $79.26 | $8.05 | 211,101.0 | -5.52% |
| 2023-03 | $87.17 | $79.94 | $7.23 | 159,566.0 | +0.00% |
0.87%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):