Scarica l'app Stockscreener
51.86
0.27%
0.26
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Global X Msci Greece Etf (GREK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-13 | $51.76 | $51.50 | $0.26 | 18,609.0 | +0.22% |
| 2025-05-12 | $51.77 | $51.25 | $0.519 | 35,076.0 | +1.08% |
| 2025-05-09 | $51.05 | $50.40 | $0.6482 | 18,613.0 | +1.57% |
| 2025-05-08 | $50.30 | $50.09 | $0.21 | 34,575.0 | -0.22% |
| 2025-05-07 | $50.50 | $50.14 | $0.36 | 14,891.0 | +0.48% |
| 2025-05-06 | $50.15 | $49.47 | $0.68 | 32,821.0 | -0.61% |
| 2025-05-05 | $50.70 | $50.20 | $0.50 | 29,695.0 | +0.68% |
| 2025-05-02 | $50.30 | $49.74 | $0.56 | 20,755.0 | +1.62% |
| 2025-05-01 | $49.69 | $49.30 | $0.39 | 36,452.0 | -0.44% |
| 2025-04-30 | $49.63 | $49.02 | $0.6099 | 118,309.0 | -0.94% |
| 2025-04-29 | $50.05 | $49.38 | $0.665 | 116,347.0 | +0.56% |
| 2025-04-28 | $49.80 | $49.10 | $0.695 | 40,127.0 | +0.38% |
| 2025-04-25 | $49.80 | $49.50 | $0.30 | 38,524.0 | -0.86% |
| 2025-04-24 | $49.99 | $49.43 | $0.56 | 83,077.0 | +1.22% |
| 2025-04-23 | $49.90 | $49.05 | $0.8499 | 42,716.0 | +0.61% |
| 2025-04-22 | $49.49 | $48.29 | $1.20 | 117,137.0 | +4.32% |
| 2025-04-21 | $48.37 | $46.92 | $1.45 | 212,300.0 | -0.68% |
| 2025-04-17 | $47.76 | $46.73 | $1.03 | 27,062.0 | -0.02% |
| 2025-04-16 | $47.95 | $47.33 | $0.6174 | 37,667.0 | -0.14% |
| 2025-04-15 | $47.89 | $47.09 | $0.8095 | 58,463.0 | +1.05% |
Global X Msci Greece Etf Stock (GREK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Msci Greece 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 GREK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Msci Greece Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Msci Greece Etf Storia dei prezzi delle azioni (GREK) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $51.77 | $49.30 | $2.47 | 241,487.0 | +4.43% |
| 2025-04 | $50.05 | $40.21 | $9.84 | 1,697,650.0 | +5.43% |
| 2025-03 | $49.12 | $43.01 | $6.11 | 1,314,682.0 | +10.31% |
| 2025-02 | $43.49 | $39.58 | $3.91 | 450,221.0 | +2.92% |
| 2025-01 | $42.15 | $38.69 | $3.46 | 437,680.0 | +6.65% |
Global X Msci Greece Etf Storia dei prezzi delle azioni (GREK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $41.33 | $38.79 | $2.54 | 907,852.0 | +0.23% |
| 2024-11 | $40.52 | $38.15 | $2.38 | 622,116.0 | -1.97% |
| 2024-10 | $43.17 | $39.33 | $3.84 | 478,777.0 | -8.15% |
| 2024-09 | $44.14 | $41.11 | $3.03 | 403,130.0 | +3.13% |
| 2024-08 | $43.19 | $38.56 | $4.63 | 377,611.0 | -2.47% |
| 2024-07 | $43.25 | $39.69 | $3.56 | 363,138.0 | +7.97% |
| 2024-06 | $41.90 | $39.18 | $2.72 | 423,811.0 | -3.40% |
| 2024-05 | $43.65 | $40.14 | $3.51 | 664,197.0 | +1.86% |
| 2024-04 | $41.10 | $37.60 | $3.50 | 762,018.0 | +1.02% |
| 2024-03 | $41.16 | $39.54 | $1.62 | 775,440.0 | -0.27% |
| 2024-02 | $40.59 | $39.15 | $1.44 | 650,976.0 | +2.98% |
| 2024-01 | $39.34 | $36.74 | $2.60 | 977,952.0 | +5.16% |
Global X Msci Greece Etf Storia dei prezzi delle azioni (GREK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $38.38 | $36.05 | $2.33 | 553,209.0 | -0.94% |
| 2023-11 | $37.54 | $33.40 | $4.14 | 784,860.0 | +11.11% |
| 2023-10 | $34.11 | $30.67 | $3.44 | 1,352,646.0 | +1.29% |
| 2023-09 | $37.82 | $32.81 | $5.01 | 1,225,550.0 | -11.58% |
| 2023-08 | $39.12 | $36.07 | $3.05 | 1,304,154.0 | -3.81% |
| 2023-07 | $39.99 | $36.59 | $3.40 | 1,970,911.0 | +5.22% |
| 2023-06 | $37.30 | $33.69 | $3.61 | 1,718,472.0 | +9.21% |
| 2023-05 | $34.84 | $30.77 | $4.07 | 1,789,723.0 | +8.52% |
| 2023-04 | $32.50 | $30.61 | $1.89 | 1,404,777.0 | +3.19% |
| 2023-03 | $33.12 | $28.75 | $4.37 | 2,401,107.0 | -6.76% |
| 2023-02 | $32.77 | $30.05 | $2.72 | 2,539,839.0 | +7.03% |
| 2023-01 | $30.50 | $26.71 | $3.79 | 978,154.0 | +14.19% |
1.96%
0.20%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):