Scarica l'app Stockscreener
32.23
0.09%
-0.03
Dopo l'orario di chiusura:
32.23
Storico Dei Prezzi Delle Azioni Di Eagle Capital Select Equity Etf (EAGL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-16 | $32.33 | $32.01 | $0.32 | 198,556.0 | -0.09% |
| 2025-12-15 | $32.49 | $32.24 | $0.25 | 134,439.0 | -0.46% |
| 2025-12-12 | $32.73 | $32.32 | $0.41 | 84,476.0 | -0.77% |
| 2025-12-11 | $32.70 | $32.36 | $0.342 | 109,816.0 | +0.49% |
| 2025-12-10 | $32.51 | $31.96 | $0.545 | 105,247.0 | +1.25% |
| 2025-12-09 | $32.24 | $32.08 | $0.16 | 520,398.0 | -0.06% |
| 2025-12-08 | $32.37 | $32.06 | $0.31 | 199,437.0 | -0.59% |
| 2025-12-05 | $32.50 | $32.24 | $0.26 | 71,923.0 | +0.09% |
| 2025-12-04 | $32.35 | $32.17 | $0.18 | 87,006.0 | -0.34% |
| 2025-12-03 | $32.41 | $31.93 | $0.48 | 95,715.0 | +1.31% |
| 2025-12-02 | $32.00 | $31.79 | $0.2135 | 96,316.0 | +0.63% |
| 2025-12-01 | $31.98 | $31.70 | $0.28 | 242,150.0 | -0.47% |
| 2025-11-28 | $31.93 | $31.77 | $0.1604 | 35,497.0 | +0.57% |
| 2025-11-26 | $31.82 | $31.58 | $0.24 | 205,292.0 | +0.28% |
| 2025-11-25 | $31.67 | $31.09 | $0.5758 | 106,875.0 | +1.93% |
| 2025-11-24 | $31.10 | $30.87 | $0.23 | 207,774.0 | +1.21% |
| 2025-11-21 | $30.82 | $30.22 | $0.60 | 399,716.0 | +1.83% |
| 2025-11-20 | $30.96 | $30.11 | $0.8515 | 73,560.0 | -1.15% |
| 2025-11-19 | $30.59 | $30.29 | $0.2972 | 79,450.0 | -0.36% |
| 2025-11-18 | $30.74 | $30.36 | $0.38 | 172,358.0 | -0.75% |
Eagle Capital Select Equity Etf Stock (EAGL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Eagle Capital Select Equity 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 EAGL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Eagle Capital Select Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Eagle Capital Select Equity Etf Storia dei prezzi delle azioni (EAGL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $32.73 | $31.70 | $1.03 | 2,144,035.0 | +0.97% |
| 2025-11 | $32.10 | $30.11 | $1.99 | 2,693,062.0 | -0.41% |
| 2025-10 | $32.54 | $30.85 | $1.69 | 3,858,615.0 | +2.53% |
| 2025-09 | $31.49 | $30.53 | $0.9644 | 2,528,428.0 | +0.87% |
| 2025-08 | $31.03 | $29.20 | $1.83 | 3,018,450.0 | +4.06% |
| 2025-07 | $30.59 | $29.73 | $0.86 | 4,352,985.0 | -1.33% |
| 2025-06 | $30.22 | $28.44 | $1.78 | 1,858,171.0 | +5.56% |
| 2025-05 | $29.04 | $27.54 | $1.50 | 7,274,862.0 | +4.50% |
| 2025-04 | $28.43 | $24.58 | $3.85 | 9,100,115.0 | -2.32% |
| 2025-03 | $29.13 | $27.34 | $1.79 | 1,741,635.0 | -3.11% |
| 2025-02 | $29.65 | $28.48 | $1.16 | 2,103,016.0 | -1.73% |
| 2025-01 | $29.69 | $27.76 | $1.93 | 1,701,695.0 | +5.64% |
Eagle Capital Select Equity Etf Storia dei prezzi delle azioni (EAGL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.23 | $27.70 | $1.53 | 2,396,225.0 | -3.21% |
| 2024-11 | $29.22 | $27.58 | $1.64 | 939,104.0 | +5.20% |
| 2024-10 | $27.83 | $27.07 | $0.7603 | 1,139,554.0 | +0.07% |
| 2024-09 | $27.54 | $25.61 | $1.93 | 1,076,879.0 | +1.45% |
| 2024-08 | $26.98 | $24.77 | $2.21 | 1,467,131.0 | +1.66% |
| 2024-07 | $27.13 | $25.90 | $1.23 | 1,451,901.0 | +0.23% |
| 2024-06 | $26.59 | $25.63 | $0.955 | 1,287,117.0 | +2.61% |
| 2024-05 | $26.21 | $24.80 | $1.41 | 1,907,159.0 | +4.19% |
| 2024-04 | $25.42 | $24.64 | $0.775 | 462,232.0 | +0.00% |
0.97%
0.24%
Capitalizzazione:
|
Volume (24 ore):