Scarica l'app Stockscreener
56.35
0.95%
0.53
Dopo l'orario di chiusura:
56.35
Storico Dei Prezzi Delle Azioni Di Spdr S P Global Natural Resources Etf (GNR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $56.35 | $56.00 | $0.35 | 55,108.0 | +0.95% |
| 2024-11-04 | $56.20 | $55.63 | $0.57 | 131,800.0 | +0.79% |
| 2024-11-01 | $55.89 | $55.29 | $0.5999 | 75,082.0 | +0.13% |
| 2024-10-31 | $55.65 | $55.15 | $0.50 | 124,874.0 | -0.29% |
| 2024-10-30 | $55.94 | $55.35 | $0.5913 | 158,619.0 | -0.45% |
| 2024-10-29 | $56.24 | $55.61 | $0.6293 | 135,123.0 | -0.91% |
| 2024-10-28 | $56.31 | $55.82 | $0.49 | 61,163.0 | +0.25% |
| 2024-10-25 | $56.53 | $56.07 | $0.465 | 551,388.0 | +0.29% |
| 2024-10-24 | $56.50 | $55.53 | $0.97 | 85,753.0 | -0.78% |
| 2024-10-23 | $56.54 | $55.90 | $0.6382 | 66,326.0 | -0.42% |
| 2024-10-22 | $56.75 | $56.29 | $0.46 | 287,468.0 | +0.14% |
| 2024-10-21 | $57.07 | $56.35 | $0.72 | 106,111.0 | -0.35% |
| 2024-10-18 | $56.86 | $56.43 | $0.4299 | 106,714.0 | +0.21% |
| 2024-10-17 | $56.65 | $56.39 | $0.2572 | 70,833.0 | +0.19% |
| 2024-10-16 | $56.78 | $56.48 | $0.2986 | 60,523.0 | +0.00% |
| 2024-10-15 | $56.78 | $56.44 | $0.34 | 3,040,441.0 | -1.88% |
| 2024-10-14 | $57.64 | $57.12 | $0.525 | 37,094.0 | -0.36% |
| 2024-10-11 | $57.89 | $57.48 | $0.4099 | 337,497.0 | +0.61% |
| 2024-10-10 | $57.44 | $56.90 | $0.54 | 81,952.0 | +0.49% |
| 2024-10-09 | $57.26 | $56.67 | $0.5931 | 249,867.0 | +0.18% |
| 2024-10-08 | $57.50 | $56.78 | $0.7223 | 104,898.0 | -2.21% |
Spdr S P Global Natural Resources Etf Stock (GNR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Global Natural Resources 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 GNR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Global Natural Resources Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Global Natural Resources Etf Storia dei prezzi delle azioni (GNR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $56.35 | $55.29 | $1.06 | 317,098.0 | +1.88% |
| 2024-10 | $58.86 | $55.15 | $3.71 | 6,223,725.0 | -4.09% |
| 2024-09 | $58.22 | $52.58 | $5.64 | 2,846,884.0 | +1.76% |
| 2024-08 | $57.39 | $52.20 | $5.19 | 3,128,640.0 | -0.12% |
| 2024-07 | $57.74 | $55.00 | $2.74 | 5,139,284.0 | +1.59% |
| 2024-06 | $58.69 | $54.11 | $4.58 | 3,481,076.0 | -6.43% |
| 2024-05 | $60.63 | $57.14 | $3.49 | 4,212,077.0 | +3.57% |
| 2024-04 | $60.32 | $57.15 | $3.17 | 4,241,392.0 | -0.52% |
| 2024-03 | $57.96 | $53.58 | $4.38 | 8,469,819.0 | +8.36% |
| 2024-02 | $54.11 | $51.68 | $2.43 | 11,801,463.0 | +0.15% |
| 2024-01 | $56.96 | $51.89 | $5.07 | 8,126,842.0 | -5.77% |
Spdr S P Global Natural Resources Etf Storia dei prezzi delle azioni (GNR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $57.49 | $54.00 | $3.49 | 8,323,147.0 | +1.87% |
| 2023-11 | $55.91 | $52.86 | $3.05 | 5,484,077.0 | +4.49% |
| 2023-10 | $56.46 | $52.97 | $3.50 | 6,144,737.0 | -4.49% |
| 2023-09 | $57.52 | $55.03 | $2.49 | 5,756,053.0 | -0.48% |
| 2023-08 | $57.48 | $53.92 | $3.56 | 3,529,222.0 | -3.58% |
| 2023-07 | $58.21 | $52.41 | $5.80 | 3,564,203.0 | +7.72% |
| 2023-06 | $55.34 | $50.85 | $4.49 | 4,625,423.0 | +4.54% |
| 2023-05 | $57.25 | $51.40 | $5.85 | 10,189,912.0 | -9.48% |
| 2023-04 | $59.31 | $55.77 | $3.54 | 3,941,574.0 | -0.21% |
| 2023-03 | $60.10 | $52.44 | $7.66 | 4,896,623.0 | -0.73% |
| 2023-02 | $61.84 | $56.41 | $5.43 | 4,047,338.0 | -6.26% |
| 2023-01 | $62.08 | $55.81 | $6.27 | 7,546,879.0 | +7.59% |
Spdr S P Global Natural Resources Etf Storia dei prezzi delle azioni (GNR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $60.99 | $55.45 | $5.54 | 7,164,890.0 | -5.88% |
| 2022-11 | $60.74 | $53.17 | $7.57 | 4,501,298.0 | +10.59% |
| 2022-10 | $55.86 | $50.23 | $5.63 | 4,445,076.0 | +10.76% |
| 2022-09 | $56.30 | $47.54 | $8.76 | 8,959,156.0 | -8.42% |
| 2022-08 | $57.75 | $51.71 | $6.04 | 11,615,243.0 | -0.33% |
| 2022-07 | $54.25 | $47.17 | $7.08 | 8,414,414.0 | +4.03% |
| 2022-06 | $63.49 | $50.87 | $12.62 | 19,167,610.0 | -17.16% |
| 2022-05 | $63.90 | $56.18 | $7.72 | 7,774,829.0 | +5.36% |
| 2022-04 | $65.66 | $57.79 | $7.87 | 11,306,909.0 | -4.94% |
| 2022-03 | $64.06 | $57.16 | $6.90 | 15,101,228.0 | +7.33% |
| 2022-02 | $60.27 | $56.16 | $4.11 | 6,952,668.0 | +3.98% |
| 2022-01 | $58.46 | $53.41 | $5.05 | 4,774,553.0 | +4.24% |
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):