Scarica l'app Stockscreener
30.93
0.20%
0.062
Dopo l'orario di chiusura:
30.93
-0.0003
-0.00%
Storico Dei Prezzi Delle Azioni Di Democracy International Fund (DMCY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-05 | $30.93 | $30.93 | $0.00 | 7.00 | +0.20% |
| 2025-12-04 | $30.87 | $30.87 | $0.00 | 99.00 | +0.19% |
| 2025-12-03 | $30.81 | $30.78 | $0.03 | 263.0 | +0.47% |
| 2025-12-02 | $30.67 | $30.59 | $0.0756 | 432.0 | +0.15% |
| 2025-12-01 | $30.64 | $30.62 | $0.0238 | 881.0 | -0.12% |
| 2025-11-28 | $30.66 | $30.66 | $0.00 | 66.00 | +0.29% |
| 2025-11-26 | $30.61 | $30.48 | $0.13 | 644.0 | +1.12% |
| 2025-11-25 | $30.23 | $30.13 | $0.10 | 507.0 | +0.89% |
| 2025-11-24 | $29.96 | $29.96 | $0.00 | 143.0 | +0.39% |
| 2025-11-21 | $29.85 | $29.84 | $0.0087 | 197.0 | +0.90% |
| 2025-11-20 | $29.75 | $29.58 | $0.1725 | 3,364.0 | -0.99% |
| 2025-11-19 | $29.88 | $29.82 | $0.0562 | 351.0 | -0.29% |
| 2025-11-18 | $29.96 | $29.90 | $0.0642 | 402.0 | -0.70% |
| 2025-11-17 | $30.42 | $30.18 | $0.2449 | 1,784.0 | -1.34% |
| 2025-11-14 | $30.58 | $30.58 | $0.00 | 9.00 | -0.13% |
| 2025-11-13 | $30.62 | $30.62 | $0.00 | 93.00 | -1.12% |
| 2025-11-12 | $31.05 | $30.95 | $0.10 | 2,095.0 | +0.48% |
| 2025-11-11 | $30.82 | $30.72 | $0.1003 | 1,167.0 | +0.52% |
| 2025-11-10 | $30.66 | $30.47 | $0.19 | 922.0 | +1.43% |
Democracy International Fund Stock (DMCY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Democracy International Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DMCY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Democracy International Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Democracy International Fund Storia dei prezzi delle azioni (DMCY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $30.93 | $30.59 | $0.3403 | 1,689.0 | +0.89% |
| 2025-11 | $31.05 | $29.58 | $1.47 | 25,023.0 | +0.64% |
| 2025-10 | $30.90 | $28.37 | $2.53 | 16,288.0 | +1.65% |
| 2025-09 | $30.10 | $28.96 | $1.14 | 16,607.0 | +2.59% |
| 2025-08 | $29.58 | $27.91 | $1.68 | 8,358.0 | +4.26% |
| 2025-07 | $29.12 | $28.02 | $1.10 | 12,045.0 | -1.57% |
| 2025-06 | $28.53 | $27.68 | $0.8477 | 185,841.0 | +2.29% |
| 2025-05 | $27.98 | $26.54 | $1.45 | 146,832.0 | +4.49% |
| 2025-04 | $26.69 | $23.08 | $3.61 | 33,721.0 | +2.74% |
| 2025-03 | $26.92 | $25.67 | $1.25 | 31,204.0 | -0.55% |
| 2025-02 | $26.64 | $25.47 | $1.17 | 21,043.0 | +1.38% |
| 2025-01 | $25.98 | $24.32 | $1.66 | 30,697.0 | +3.87% |
Democracy International Fund Storia dei prezzi delle azioni (DMCY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.30 | $24.81 | $1.49 | 28,599.0 | -4.04% |
| 2024-11 | $26.42 | $25.32 | $1.10 | 24,068.0 | -0.23% |
| 2024-10 | $27.13 | $25.91 | $1.22 | 26,470.0 | -4.81% |
| 2024-09 | $27.64 | $25.89 | $1.75 | 21,397.0 | +1.08% |
| 2024-08 | $27.02 | $24.48 | $2.54 | 32,336.0 | +2.70% |
| 2024-07 | $26.64 | $25.52 | $1.12 | 20,335.0 | +2.75% |
| 2024-06 | $26.24 | $25.42 | $0.8201 | 9,393.0 | -1.75% |
| 2024-05 | $26.32 | $25.29 | $1.03 | 20,860.0 | +3.94% |
| 2024-04 | $25.72 | $24.60 | $1.12 | 22,243.0 | -2.81% |
| 2024-03 | $25.86 | $25.08 | $0.7799 | 24,872.0 | +2.72% |
| 2024-02 | $25.12 | $24.05 | $1.07 | 6,808.0 | +2.88% |
| 2024-01 | $24.75 | $23.56 | $1.19 | 107,720.0 | -1.32% |
Democracy International Fund Storia dei prezzi delle azioni (DMCY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $24.98 | $23.66 | $1.33 | 61,653.0 | +4.12% |
| 2023-11 | $23.72 | $22.02 | $1.70 | 6,631.0 | +8.56% |
| 2023-10 | $22.86 | $21.51 | $1.35 | 14,134.0 | +0.00% |
0.11%
0.45%
Capitalizzazione:
|
Volume (24 ore):