Scarica l'app Stockscreener
31.45
1.62%
0.5028
Dopo l'orario di chiusura:
31.35
-0.10
-0.32%
Storico Dei Prezzi Delle Azioni Di Vaneck Oil Refiners Etf (CRAK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $31.45 | $31.22 | $0.23 | 1,596.0 | +1.62% |
| 2024-11-15 | $31.01 | $30.84 | $0.1725 | 10,540.0 | -0.06% |
| 2024-11-14 | $31.17 | $30.88 | $0.29 | 3,218.0 | -0.09% |
| 2024-11-13 | $30.99 | $30.79 | $0.2036 | 2,822.0 | +1.12% |
| 2024-11-12 | $30.95 | $30.64 | $0.31 | 5,409.0 | -1.72% |
| 2024-11-11 | $31.22 | $31.09 | $0.13 | 6,646.0 | +0.09% |
| 2024-11-08 | $31.33 | $31.01 | $0.32 | 3,989.0 | -1.35% |
| 2024-11-07 | $31.83 | $31.50 | $0.3291 | 5,059.0 | -0.30% |
| 2024-11-06 | $31.68 | $31.25 | $0.4281 | 10,533.0 | -0.19% |
| 2024-11-05 | $31.75 | $31.44 | $0.31 | 6,601.0 | +1.42% |
| 2024-11-04 | $31.43 | $31.21 | $0.2184 | 4,671.0 | +0.52% |
| 2024-11-01 | $31.45 | $31.10 | $0.35 | 1,901.0 | -0.42% |
| 2024-10-31 | $31.50 | $31.25 | $0.25 | 1,302.0 | -0.61% |
| 2024-10-30 | $31.60 | $31.40 | $0.20 | 2,188.0 | -0.30% |
| 2024-10-29 | $31.81 | $31.50 | $0.31 | 4,135.0 | -1.08% |
| 2024-10-28 | $31.99 | $31.68 | $0.31 | 9,600.0 | -0.09% |
| 2024-10-25 | $32.20 | $31.93 | $0.275 | 3,733.0 | -0.35% |
| 2024-10-24 | $32.04 | $31.82 | $0.22 | 13,916.0 | -0.07% |
| 2024-10-23 | $32.40 | $31.78 | $0.6199 | 8,084.0 | -1.10% |
| 2024-10-22 | $32.59 | $32.33 | $0.26 | 7,885.0 | -0.49% |
Vaneck Oil Refiners Etf Stock (CRAK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vaneck Oil Refiners 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 CRAK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vaneck Oil Refiners Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vaneck Oil Refiners Etf Storia dei prezzi delle azioni (CRAK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $31.83 | $30.64 | $1.19 | 64,581.0 | +0.58% |
| 2024-10 | $35.16 | $31.25 | $3.90 | 114,331.0 | -8.73% |
| 2024-09 | $35.48 | $32.67 | $2.81 | 90,693.0 | -4.05% |
| 2024-08 | $35.89 | $32.86 | $3.03 | 113,492.0 | -0.86% |
| 2024-07 | $36.50 | $34.43 | $2.07 | 146,338.0 | +0.63% |
| 2024-06 | $36.52 | $34.80 | $1.72 | 289,287.0 | -1.17% |
| 2024-05 | $37.34 | $35.65 | $1.69 | 148,452.0 | -1.48% |
| 2024-04 | $40.41 | $36.75 | $3.66 | 659,334.0 | -4.18% |
| 2024-03 | $38.38 | $35.67 | $2.71 | 257,169.0 | +8.13% |
| 2024-02 | $36.57 | $34.73 | $1.84 | 520,821.0 | +1.44% |
| 2024-01 | $35.52 | $33.01 | $2.51 | 122,554.0 | +2.18% |
Vaneck Oil Refiners Etf Storia dei prezzi delle azioni (CRAK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $35.55 | $33.54 | $2.01 | 129,097.0 | -1.89% |
| 2023-11 | $35.48 | $32.75 | $2.73 | 204,220.0 | +4.78% |
| 2023-10 | $34.48 | $32.10 | $2.38 | 226,452.0 | -3.81% |
| 2023-09 | $35.89 | $33.94 | $1.95 | 297,768.0 | +2.91% |
| 2023-08 | $34.43 | $32.57 | $1.86 | 163,308.0 | +0.84% |
| 2023-07 | $33.50 | $29.90 | $3.60 | 207,215.0 | +10.25% |
| 2023-06 | $31.28 | $29.17 | $2.11 | 140,168.0 | +4.27% |
| 2023-05 | $30.80 | $28.92 | $1.88 | 240,669.0 | -5.69% |
| 2023-04 | $32.55 | $30.36 | $2.19 | 127,376.0 | -3.24% |
| 2023-03 | $32.86 | $29.24 | $3.62 | 277,928.0 | +0.89% |
| 2023-02 | $32.77 | $30.93 | $1.84 | 275,797.0 | -4.02% |
| 2023-01 | $34.76 | $29.66 | $5.10 | 502,311.0 | +5.22% |
Vaneck Oil Refiners Etf Storia dei prezzi delle azioni (CRAK) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $33.74 | $30.24 | $3.50 | 255,298.0 | -6.63% |
| 2022-11 | $33.57 | $30.33 | $3.24 | 367,743.0 | +10.48% |
| 2022-10 | $30.52 | $27.51 | $3.01 | 257,160.0 | +11.76% |
| 2022-09 | $30.42 | $26.00 | $4.42 | 256,162.0 | -11.82% |
| 2022-08 | $32.00 | $28.91 | $3.09 | 553,571.0 | +0.95% |
| 2022-07 | $30.41 | $26.58 | $3.83 | 771,552.0 | +2.49% |
| 2022-06 | $36.01 | $29.09 | $6.92 | 2,224,111.0 | -9.93% |
| 2022-05 | $33.75 | $29.60 | $4.15 | 1,891,295.0 | +9.54% |
| 2022-04 | $31.80 | $29.20 | $2.60 | 357,320.0 | +0.02% |
| 2022-03 | $30.46 | $26.93 | $3.53 | 221,497.0 | +8.54% |
| 2022-02 | $29.69 | $26.75 | $2.94 | 105,889.0 | -2.74% |
| 2022-01 | $30.15 | $27.22 | $2.93 | 118,661.0 | +5.34% |
0.46%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):