Scarica l'app Stockscreener
61.55
0.41%
0.25
Storico Dei Prezzi Delle Azioni Di Spdr S P 500 Esg Etf (EFIV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-26 | $61.55 | $61.20 | $0.35 | 122,116.0 | +0.41% |
| 2025-08-25 | $61.59 | $61.30 | $0.29 | 90,225.0 | -0.39% |
| 2025-08-22 | $61.66 | $60.79 | $0.87 | 93,205.0 | +1.48% |
| 2025-08-21 | $60.84 | $60.49 | $0.35 | 78,355.0 | -0.41% |
| 2025-08-20 | $61.02 | $60.44 | $0.585 | 51,364.0 | -0.25% |
| 2025-08-19 | $61.44 | $60.95 | $0.49 | 71,040.0 | -0.41% |
| 2025-08-18 | $61.41 | $61.22 | $0.195 | 121,581.0 | -0.10% |
| 2025-08-15 | $61.64 | $61.30 | $0.34 | 48,517.0 | -0.18% |
| 2025-08-14 | $61.55 | $61.26 | $0.295 | 198,186.0 | -0.03% |
| 2025-08-13 | $61.52 | $61.29 | $0.23 | 142,338.0 | +0.28% |
| 2025-08-12 | $61.31 | $60.75 | $0.56 | 146,481.0 | +1.19% |
| 2025-08-11 | $60.89 | $60.50 | $0.39 | 87,335.0 | -0.25% |
| 2025-08-08 | $60.81 | $60.33 | $0.48 | 126,413.0 | +1.06% |
| 2025-08-07 | $60.53 | $59.86 | $0.67 | 105,768.0 | -0.13% |
| 2025-08-06 | $60.28 | $59.85 | $0.43 | 83,637.0 | +0.46% |
| 2025-08-05 | $60.29 | $59.81 | $0.48 | 117,825.0 | -0.51% |
| 2025-08-04 | $60.24 | $59.56 | $0.68 | 61,283.0 | +1.64% |
| 2025-08-01 | $59.77 | $58.99 | $0.78 | 145,093.0 | -1.47% |
| 2025-07-31 | $60.90 | $60.04 | $0.86 | 26,365.0 | -0.02% |
| 2025-07-30 | $60.49 | $59.92 | $0.57 | 26,616.0 | -0.24% |
| 2025-07-29 | $60.60 | $60.25 | $0.35 | 34,633.0 | -0.32% |
Spdr S P 500 Esg Etf Stock (EFIV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P 500 Esg 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 EFIV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P 500 Esg Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P 500 Esg Etf Storia dei prezzi delle azioni (EFIV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $61.66 | $58.99 | $2.67 | 2,012,878.0 | +2.37% |
| 2025-07 | $60.90 | $58.37 | $2.53 | 1,532,001.0 | +2.69% |
| 2025-06 | $58.59 | $55.20 | $3.39 | 1,249,541.0 | +5.25% |
| 2025-05 | $56.29 | $52.75 | $3.54 | 8,060,209.0 | +5.72% |
| 2025-04 | $54.11 | $46.16 | $7.95 | 4,811,623.0 | -1.64% |
| 2025-03 | $57.00 | $52.33 | $4.67 | 1,421,257.0 | -5.86% |
| 2025-02 | $58.52 | $55.66 | $2.86 | 1,227,484.0 | -0.99% |
| 2025-01 | $58.41 | $55.35 | $3.06 | 3,329,994.0 | +1.63% |
Spdr S P 500 Esg Etf Storia dei prezzi delle azioni (EFIV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $58.93 | $56.03 | $2.90 | 3,942,893.0 | -2.86% |
| 2024-11 | $58.47 | $55.00 | $3.47 | 3,840,749.0 | +5.91% |
| 2024-10 | $56.85 | $54.86 | $1.99 | 1,079,615.0 | -1.09% |
| 2024-09 | $55.76 | $52.52 | $3.24 | 1,158,969.0 | +1.60% |
| 2024-08 | $55.07 | $49.70 | $5.37 | 2,898,553.0 | +2.16% |
| 2024-07 | $55.42 | $52.57 | $2.85 | 4,167,477.0 | +1.17% |
| 2024-06 | $53.82 | $51.09 | $2.73 | 1,644,403.0 | +3.09% |
| 2024-05 | $51.86 | $48.50 | $3.36 | 1,196,267.0 | +5.42% |
| 2024-04 | $50.76 | $47.76 | $3.00 | 1,827,014.0 | -3.52% |
| 2024-03 | $50.78 | $48.77 | $2.01 | 670,239.0 | +2.91% |
| 2024-02 | $49.39 | $46.98 | $2.41 | 1,162,790.0 | +4.97% |
| 2024-01 | $47.76 | $45.30 | $2.46 | 1,507,921.0 | +1.47% |
Spdr S P 500 Esg Etf Storia dei prezzi delle azioni (EFIV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $46.38 | $44.18 | $2.19 | 509,974.0 | +3.98% |
| 2023-11 | $44.66 | $40.95 | $3.70 | 1,076,885.0 | +9.01% |
| 2023-10 | $42.62 | $39.90 | $2.72 | 1,639,902.0 | +0.00% |
0.26%
0.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):