Scarica l'app Stockscreener
15.56
1.14%
-0.18
Storico Dei Prezzi Delle Azioni Di Tweedy Browne Insider Value Etf (COPY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-18 | $15.74 | $15.53 | $0.21 | 154,147.0 | -1.14% |
| 2026-09-17 | $15.76 | $15.71 | $0.05 | 134,587.0 | +0.77% |
| 2026-09-16 | $15.80 | $15.54 | $0.255 | 159,626.0 | -0.70% |
| 2026-09-15 | $15.78 | $15.66 | $0.1193 | 119,104.0 | -0.06% |
| 2026-09-14 | $15.80 | $15.69 | $0.11 | 121,019.0 | +0.19% |
| 2026-09-11 | $15.75 | $15.66 | $0.09 | 92,556.0 | +0.77% |
| 2026-09-10 | $15.78 | $15.57 | $0.2089 | 162,283.0 | -0.76% |
| 2026-09-09 | $15.83 | $15.68 | $0.155 | 142,368.0 | -0.63% |
| 2026-09-08 | $16.06 | $15.80 | $0.255 | 252,649.0 | -1.43% |
| 2026-09-04 | $16.09 | $15.96 | $0.1334 | 226,928.0 | -0.06% |
| 2026-09-03 | $16.20 | $15.97 | $0.2291 | 350,617.0 | +0.69% |
| 2026-09-02 | $16.00 | $15.86 | $0.14 | 1,185,240.0 | +0.50% |
| 2026-09-01 | $15.94 | $15.83 | $0.11 | 216,885.0 | -0.38% |
| 2026-08-31 | $15.99 | $15.91 | $0.08 | 170,208.0 | -0.38% |
| 2026-08-28 | $16.02 | $15.93 | $0.095 | 98,478.0 | +0.25% |
| 2026-08-27 | $16.00 | $15.87 | $0.135 | 91,472.0 | +0.00% |
| 2026-08-26 | $16.00 | $15.92 | $0.08 | 87,768.0 | -0.25% |
| 2026-08-25 | $15.98 | $15.91 | $0.07 | 110,718.0 | +0.31% |
| 2026-08-24 | $16.00 | $15.91 | $0.0899 | 130,646.0 | +0.13% |
| 2026-08-21 | $15.93 | $15.82 | $0.109 | 114,551.0 | +0.89% |
Tweedy Browne Insider Value Etf Stock (COPY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tweedy Browne Insider Value 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 COPY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tweedy Browne Insider Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tweedy Browne Insider Value Etf Storia dei prezzi delle azioni (COPY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $16.20 | $15.53 | $0.6691 | 3,472,156.0 | -2.26% |
| 2026-08 | $16.02 | $15.64 | $0.3799 | 3,197,926.0 | +2.64% |
| 2026-07 | $15.78 | $14.67 | $1.11 | 2,922,144.0 | +5.30% |
| 2026-06 | $15.57 | $14.60 | $0.9749 | 2,241,398.0 | -0.81% |
| 2026-05 | $14.98 | $14.35 | $0.63 | 2,847,286.0 | +1.78% |
| 2026-04 | $14.86 | $13.52 | $1.34 | 2,832,785.0 | +6.34% |
| 2026-03 | $14.28 | $13.07 | $1.21 | 5,075,688.0 | -4.59% |
| 2026-02 | $14.50 | $13.61 | $0.8925 | 4,819,455.0 | +5.50% |
| 2026-01 | $14.00 | $12.96 | $1.04 | 7,680,238.0 | +5.66% |
Tweedy Browne Insider Value Etf Storia dei prezzi delle azioni (COPY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $13.13 | $12.50 | $0.6299 | 1,796,853.0 | +3.29% |
| 2025-11 | $12.56 | $11.86 | $0.70 | 1,523,760.0 | +2.20% |
| 2025-10 | $12.55 | $12.03 | $0.525 | 4,177,037.0 | -0.18% |
| 2025-09 | $12.51 | $12.05 | $0.4587 | 3,443,300.0 | +0.59% |
| 2025-08 | $12.37 | $11.48 | $0.89 | 4,393,710.0 | +5.15% |
| 2025-07 | $12.23 | $11.62 | $0.605 | 4,486,484.0 | -0.68% |
| 2025-06 | $11.88 | $11.14 | $0.7399 | 3,107,136.0 | +4.74% |
| 2025-05 | $11.79 | $10.49 | $1.30 | 1,136,910.0 | +6.98% |
| 2025-04 | $11.00 | $8.99 | $2.01 | 1,121,356.0 | +1.26% |
| 2025-03 | $11.32 | $10.17 | $1.15 | 1,028,732.0 | -0.58% |
| 2025-02 | $10.90 | $10.10 | $0.80 | 827,766.0 | +0.32% |
| 2025-01 | $10.54 | $9.88 | $0.66 | 712,229.0 | +3.00% |
0.36%
0.31%
Capitalizzazione:
|
Volume (24 ore):