Scarica l'app Stockscreener
36.51
0.41%
-0.1517
Dopo l'orario di chiusura:
36.50
-0.0136
-0.04%
Storico Dei Prezzi Delle Azioni Di Global X U S Cash Flow Kings 100 Etf (FLOW)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $36.72 | $36.50 | $0.223 | 2,166.0 | -0.41% |
| 2025-12-11 | $36.74 | $36.67 | $0.0747 | 649.0 | +0.50% |
| 2025-12-10 | $36.48 | $35.76 | $0.7243 | 2,025.0 | +1.76% |
| 2025-12-09 | $35.85 | $35.85 | $0.00 | 263.0 | +0.12% |
| 2025-12-08 | $36.08 | $35.75 | $0.3295 | 2,444.0 | -0.68% |
| 2025-12-05 | $36.05 | $36.05 | $0.00 | 55.00 | +0.73% |
| 2025-12-04 | $35.84 | $35.73 | $0.115 | 705.0 | +0.15% |
| 2025-12-03 | $35.74 | $35.65 | $0.0878 | 165.0 | +1.19% |
| 2025-12-02 | $35.32 | $35.15 | $0.1665 | 242.0 | +0.11% |
| 2025-12-01 | $35.28 | $35.28 | $0.00 | 83.00 | +0.09% |
| 2025-11-28 | $35.24 | $35.00 | $0.2449 | 3,210.0 | +0.65% |
| 2025-11-26 | $35.13 | $34.72 | $0.41 | 745.0 | +0.39% |
| 2025-11-25 | $34.88 | $34.76 | $0.1224 | 983.0 | +1.88% |
| 2025-11-24 | $34.39 | $34.22 | $0.1702 | 1,413.0 | +0.28% |
| 2025-11-21 | $34.31 | $34.14 | $0.1686 | 2,261.0 | +2.55% |
| 2025-11-20 | $33.42 | $33.29 | $0.1269 | 1,295.0 | -1.57% |
| 2025-11-19 | $33.93 | $33.83 | $0.1043 | 456.0 | +0.14% |
| 2025-11-18 | $33.92 | $33.78 | $0.1399 | 1,466.0 | -0.37% |
| 2025-11-17 | $34.51 | $33.90 | $0.6056 | 1,441.0 | -2.07% |
| 2025-11-14 | $34.70 | $34.62 | $0.0795 | 1,577.0 | -0.32% |
Global X U S Cash Flow Kings 100 Etf Stock (FLOW) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X U S Cash Flow Kings 100 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 FLOW. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X U S Cash Flow Kings 100 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X U S Cash Flow Kings 100 Etf Storia dei prezzi delle azioni (FLOW) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $36.74 | $35.15 | $1.59 | 10,963.0 | +3.60% |
| 2025-11 | $35.24 | $33.29 | $1.95 | 41,306.0 | +1.99% |
| 2025-10 | $35.23 | $33.23 | $2.00 | 56,073.0 | -0.78% |
| 2025-09 | $35.19 | $34.12 | $1.07 | 30,681.0 | +1.34% |
| 2025-08 | $34.40 | $31.48 | $2.92 | 22,851.0 | +7.51% |
| 2025-07 | $33.26 | $31.38 | $1.88 | 76,207.0 | +1.63% |
| 2025-06 | $32.70 | $30.48 | $2.22 | 33,129.0 | +2.53% |
| 2025-05 | $31.60 | $29.05 | $2.55 | 42,993.0 | +4.77% |
| 2025-04 | $31.42 | $26.06 | $5.36 | 145,446.0 | -5.44% |
| 2025-03 | $31.94 | $29.70 | $2.24 | 117,770.0 | -2.46% |
| 2025-02 | $32.62 | $31.42 | $1.20 | 214,839.0 | -1.06% |
| 2025-01 | $32.75 | $31.23 | $1.52 | 67,372.0 | +2.25% |
Global X U S Cash Flow Kings 100 Etf Storia dei prezzi delle azioni (FLOW) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $33.77 | $30.96 | $2.81 | 29,398.0 | -6.84% |
| 2024-11 | $34.06 | $31.64 | $2.41 | 17,252.0 | +6.64% |
| 2024-10 | $32.54 | $31.49 | $1.05 | 14,147.0 | -1.81% |
| 2024-09 | $32.17 | $29.90 | $2.27 | 23,396.0 | +1.02% |
| 2024-08 | $32.07 | $29.45 | $2.61 | 43,170.0 | -0.42% |
| 2024-07 | $31.95 | $29.45 | $2.50 | 17,851.0 | +6.42% |
| 2024-06 | $30.63 | $29.58 | $1.05 | 18,010.0 | -2.03% |
| 2024-05 | $30.77 | $29.52 | $1.24 | 8,122.0 | +2.49% |
| 2024-04 | $31.72 | $29.79 | $1.93 | 21,925.0 | -5.54% |
| 2024-03 | $31.63 | $29.44 | $2.19 | 10,309.0 | +7.80% |
| 2024-02 | $29.37 | $28.06 | $1.31 | 27,523.0 | +3.90% |
| 2024-01 | $28.59 | $27.58 | $1.01 | 12,397.0 | -0.45% |
Global X U S Cash Flow Kings 100 Etf Storia dei prezzi delle azioni (FLOW) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.70 | $26.93 | $1.77 | 12,914.0 | +4.66% |
| 2023-11 | $27.18 | $25.60 | $1.58 | 10,188.0 | +6.74% |
| 2023-10 | $26.69 | $25.00 | $1.70 | 54,537.0 | +0.00% |
0.33%
Capitalizzazione:
|
Volume (24 ore):