Scarica l'app Stockscreener
73.01
0.56%
0.41
Storico Dei Prezzi Delle Azioni Di Microsectors Fang Etns (FNGS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $74.43 | $72.90 | $1.53 | 39,847.0 | +0.56% |
| 2025-10-30 | $73.59 | $72.39 | $1.20 | 358,992.0 | -1.73% |
| 2025-10-29 | $74.02 | $73.40 | $0.6199 | 78,248.0 | +0.71% |
| 2025-10-28 | $73.75 | $72.83 | $0.9199 | 177,827.0 | +1.14% |
| 2025-10-27 | $72.53 | $72.00 | $0.53 | 148,485.0 | +1.98% |
| 2025-10-24 | $71.39 | $70.98 | $0.4099 | 51,939.0 | +1.09% |
| 2025-10-23 | $70.49 | $69.81 | $0.68 | 24,074.0 | +0.60% |
| 2025-10-22 | $70.94 | $69.11 | $1.83 | 170,078.0 | -1.38% |
| 2025-10-21 | $70.98 | $70.58 | $0.40 | 70,281.0 | +0.30% |
| 2025-10-20 | $70.86 | $69.79 | $1.07 | 43,678.0 | +1.89% |
| 2025-10-17 | $69.58 | $68.50 | $1.08 | 57,679.0 | +0.55% |
| 2025-10-16 | $70.19 | $68.47 | $1.72 | 505,629.0 | -0.52% |
| 2025-10-15 | $70.21 | $68.94 | $1.27 | 41,040.0 | +0.32% |
| 2025-10-14 | $69.88 | $68.51 | $1.37 | 99,684.0 | -2.18% |
| 2025-10-13 | $70.69 | $69.35 | $1.34 | 97,509.0 | +3.35% |
| 2025-10-10 | $71.30 | $68.00 | $3.30 | 154,767.0 | -3.68% |
| 2025-10-09 | $71.01 | $70.36 | $0.655 | 67,828.0 | +0.61% |
| 2025-10-08 | $70.67 | $69.74 | $0.9299 | 53,714.0 | +1.52% |
| 2025-10-07 | $69.95 | $69.05 | $0.90 | 60,953.0 | -0.23% |
| 2025-10-06 | $70.00 | $69.14 | $0.8587 | 120,255.0 | +0.32% |
| 2025-10-03 | $70.10 | $69.26 | $0.8436 | 69,342.0 | -0.56% |
| 2025-10-02 | $70.22 | $69.55 | $0.67 | 121,306.0 | +0.20% |
Microsectors Fang Etns Stock (FNGS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Microsectors Fang Etns nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FNGS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Microsectors Fang Etns fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Microsectors Fang Etns Storia dei prezzi delle azioni (FNGS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $74.43 | $68.00 | $6.43 | 2,754,962.0 | +4.33% |
| 2025-09 | $71.69 | $64.44 | $7.25 | 2,397,274.0 | +5.98% |
| 2025-08 | $67.33 | $64.00 | $3.33 | 2,603,176.0 | -0.56% |
| 2025-07 | $67.60 | $63.52 | $4.08 | 1,941,427.0 | +1.92% |
| 2025-06 | $65.34 | $59.38 | $5.96 | 2,265,356.0 | +9.00% |
| 2025-05 | $61.02 | $54.30 | $6.72 | 4,847,366.0 | +12.20% |
| 2025-04 | $53.85 | $42.50 | $11.35 | 2,897,187.0 | +6.92% |
| 2025-03 | $56.21 | $48.27 | $7.94 | 3,215,307.0 | -10.28% |
| 2025-02 | $61.34 | $53.97 | $7.37 | 4,020,156.0 | -5.56% |
| 2025-01 | $60.85 | $55.60 | $5.25 | 3,027,786.0 | +2.51% |
Microsectors Fang Etns Storia dei prezzi delle azioni (FNGS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $60.60 | $53.67 | $6.93 | 2,798,444.0 | +8.29% |
| 2024-11 | $54.75 | $50.36 | $4.39 | 2,348,643.0 | +7.05% |
| 2024-10 | $52.46 | $48.26 | $4.20 | 4,189,184.0 | +1.68% |
| 2024-09 | $50.20 | $44.97 | $5.23 | 2,513,201.0 | +3.11% |
| 2024-08 | $49.82 | $41.62 | $8.20 | 4,918,237.0 | -1.01% |
| 2024-07 | $53.14 | $46.05 | $7.09 | 3,189,687.0 | -1.47% |
| 2024-06 | $49.98 | $44.51 | $5.47 | 1,866,749.0 | +10.01% |
| 2024-05 | $46.15 | $41.75 | $4.40 | 2,932,578.0 | +6.08% |
| 2024-04 | $44.64 | $39.97 | $4.67 | 3,513,172.0 | -2.77% |
| 2024-03 | $44.17 | $41.79 | $2.38 | 2,967,562.0 | +1.26% |
| 2024-02 | $44.00 | $39.30 | $4.70 | 3,662,811.0 | +9.36% |
| 2024-01 | $40.71 | $36.23 | $4.48 | 4,890,802.0 | +3.60% |
Microsectors Fang Etns Storia dei prezzi delle azioni (FNGS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $38.35 | $34.76 | $3.59 | 3,785,194.0 | +5.66% |
| 2023-11 | $36.32 | $31.60 | $4.72 | 4,604,962.0 | +13.32% |
| 2023-10 | $33.99 | $30.42 | $3.57 | 3,965,315.0 | -1.44% |
| 2023-09 | $34.49 | $31.07 | $3.42 | 2,692,652.0 | -6.02% |
| 2023-08 | $34.92 | $31.14 | $3.78 | 5,691,484.0 | -2.58% |
| 2023-07 | $35.97 | $32.87 | $3.10 | 3,770,412.0 | +3.87% |
| 2023-06 | $34.40 | $31.10 | $3.30 | 3,549,209.0 | +8.20% |
| 2023-05 | $31.72 | $25.96 | $5.76 | 2,105,631.0 | +16.80% |
| 2023-04 | $26.90 | $24.93 | $1.97 | 1,319,145.0 | -0.97% |
| 2023-03 | $26.89 | $23.75 | $3.14 | 655,315.0 | +0.00% |
0.09%
0.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):