Scarica l'app Stockscreener
31.48
0.63%
-0.20
Dopo l'orario di chiusura:
31.49
0.010
+0.03%
Storico Dei Prezzi Delle Azioni Di Dimensional International High Profitability Etf (DIHP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $31.69 | $31.36 | $0.325 | 524,168.0 | -0.63% |
| 2025-12-11 | $31.74 | $31.54 | $0.1983 | 499,903.0 | +0.44% |
| 2025-12-10 | $31.60 | $31.23 | $0.3665 | 569,300.0 | +0.96% |
| 2025-12-09 | $31.41 | $31.23 | $0.1825 | 363,150.0 | -0.13% |
| 2025-12-08 | $31.38 | $31.23 | $0.1499 | 447,299.0 | -0.30% |
| 2025-12-05 | $31.53 | $31.35 | $0.18 | 427,161.0 | -0.11% |
| 2025-12-04 | $31.52 | $31.36 | $0.159 | 503,851.0 | +0.06% |
| 2025-12-03 | $31.39 | $31.23 | $0.16 | 545,801.0 | +0.74% |
| 2025-12-02 | $31.20 | $31.05 | $0.15 | 442,595.0 | +0.23% |
| 2025-12-01 | $31.24 | $31.09 | $0.15 | 411,972.0 | -0.73% |
| 2025-11-28 | $31.32 | $31.16 | $0.1616 | 182,340.0 | +0.42% |
| 2025-11-26 | $31.26 | $31.00 | $0.2599 | 473,614.0 | +1.02% |
| 2025-11-25 | $30.91 | $30.58 | $0.33 | 886,631.0 | +1.01% |
| 2025-11-24 | $30.61 | $30.42 | $0.185 | 610,532.0 | +0.11% |
| 2025-11-21 | $30.60 | $30.24 | $0.3641 | 723,522.0 | +1.63% |
| 2025-11-20 | $30.68 | $30.04 | $0.64 | 723,922.0 | -1.31% |
| 2025-11-19 | $30.61 | $30.32 | $0.29 | 853,315.0 | -0.41% |
| 2025-11-18 | $30.65 | $30.36 | $0.2867 | 586,316.0 | -0.73% |
| 2025-11-17 | $31.05 | $30.68 | $0.3699 | 603,675.0 | -1.04% |
| 2025-11-14 | $31.18 | $30.87 | $0.31 | 423,213.0 | -0.05% |
Dimensional International High Profitability Etf Stock (DIHP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Dimensional International High Profitability 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 DIHP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Dimensional International High Profitability Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Dimensional International High Profitability Etf Storia dei prezzi delle azioni (DIHP) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $31.74 | $31.05 | $0.6883 | 5,259,368.0 | +0.51% |
| 2025-11 | $31.47 | $30.04 | $1.43 | 10,254,229.0 | +2.04% |
| 2025-10 | $31.16 | $30.10 | $1.06 | 10,698,439.0 | +0.99% |
| 2025-09 | $30.72 | $29.50 | $1.22 | 10,122,073.0 | +1.50% |
| 2025-08 | $30.45 | $28.54 | $1.91 | 9,184,503.0 | +4.34% |
| 2025-07 | $30.02 | $28.64 | $1.38 | 8,500,140.0 | -2.68% |
| 2025-06 | $29.75 | $28.70 | $1.05 | 8,857,097.0 | +1.13% |
| 2025-05 | $29.33 | $27.67 | $1.66 | 9,548,953.0 | +4.85% |
| 2025-04 | $27.87 | $24.00 | $3.87 | 12,469,453.0 | +3.23% |
| 2025-03 | $27.89 | $26.73 | $1.16 | 10,745,126.0 | -0.19% |
| 2025-02 | $27.47 | $25.86 | $1.61 | 9,720,761.0 | +2.58% |
| 2025-01 | $26.72 | $24.92 | $1.80 | 15,143,619.0 | +4.28% |
Dimensional International High Profitability Etf Storia dei prezzi delle azioni (DIHP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.77 | $24.92 | $1.85 | 14,201,217.0 | -3.81% |
| 2024-11 | $26.52 | $25.36 | $1.16 | 11,336,943.0 | +0.36% |
| 2024-10 | $27.69 | $25.93 | $1.76 | 9,615,794.0 | -5.69% |
| 2024-09 | $27.99 | $26.37 | $1.62 | 9,272,233.0 | -0.32% |
| 2024-08 | $27.89 | $24.74 | $3.15 | 10,186,239.0 | +3.54% |
| 2024-07 | $27.46 | $25.98 | $1.48 | 14,364,964.0 | +1.98% |
| 2024-06 | $27.34 | $26.13 | $1.21 | 10,990,716.0 | -2.55% |
| 2024-05 | $27.23 | $25.52 | $1.71 | 8,098,518.0 | +4.65% |
| 2024-04 | $27.07 | $25.58 | $1.49 | 9,251,632.0 | -4.19% |
| 2024-03 | $27.07 | $26.29 | $0.78 | 12,140,811.0 | +2.67% |
| 2024-02 | $26.39 | $25.27 | $1.12 | 7,370,604.0 | +2.66% |
| 2024-01 | $25.85 | $24.60 | $1.25 | 7,594,982.0 | -0.39% |
Dimensional International High Profitability Etf Storia dei prezzi delle azioni (DIHP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $25.79 | $24.43 | $1.36 | 6,975,487.0 | +4.82% |
| 2023-11 | $24.55 | $22.59 | $1.96 | 7,207,187.0 | +8.37% |
| 2023-10 | $23.52 | $22.23 | $1.29 | 8,928,333.0 | +0.00% |
0.33%
Capitalizzazione:
|
Volume (24 ore):