Scarica l'app Stockscreener
64.14
0.25%
-0.16
Dopo l'orario di chiusura:
64.11
-0.03
-0.05%
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 |
|---|---|---|---|---|---|
| 2025-09-19 | $64.71 | $63.86 | $0.85 | 147,128.0 | -0.25% |
| 2025-09-18 | $64.52 | $63.99 | $0.525 | 189,402.0 | +0.31% |
| 2025-09-17 | $64.61 | $63.98 | $0.6269 | 107,835.0 | -1.03% |
| 2025-09-16 | $65.29 | $64.51 | $0.78 | 161,702.0 | -0.71% |
| 2025-09-15 | $65.35 | $64.88 | $0.47 | 183,820.0 | +0.09% |
| 2025-09-12 | $65.25 | $64.52 | $0.73 | 71,547.0 | +1.48% |
| 2025-09-11 | $64.42 | $63.77 | $0.65 | 103,445.0 | +0.91% |
| 2025-09-10 | $63.74 | $63.18 | $0.5605 | 150,598.0 | +0.06% |
| 2025-09-09 | $63.74 | $63.25 | $0.49 | 85,028.0 | -0.41% |
| 2025-09-08 | $63.92 | $63.30 | $0.62 | 192,693.0 | +0.73% |
| 2025-09-05 | $63.74 | $63.06 | $0.6768 | 150,456.0 | +0.22% |
| 2025-09-04 | $63.94 | $63.02 | $0.9199 | 81,129.0 | -0.22% |
| 2025-09-03 | $64.00 | $62.95 | $1.05 | 150,099.0 | +1.80% |
| 2025-09-02 | $62.83 | $62.08 | $0.755 | 263,554.0 | -1.28% |
| 2025-08-29 | $63.57 | $62.88 | $0.6991 | 273,461.0 | -1.33% |
| 2025-08-28 | $64.05 | $63.17 | $0.8799 | 266,492.0 | -0.85% |
| 2025-08-27 | $64.93 | $64.30 | $0.63 | 163,204.0 | -0.75% |
| 2025-08-26 | $65.50 | $64.51 | $0.9947 | 199,936.0 | -0.98% |
| 2025-08-25 | $66.75 | $65.39 | $1.36 | 134,622.0 | -0.57% |
| 2025-08-22 | $66.49 | $65.46 | $1.03 | 82,374.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $65.35 | $62.08 | $3.27 | 2,185,564.0 | +1.66% |
| 2025-08 | $67.29 | $60.00 | $7.29 | 2,235,867.0 | +4.26% |
| 2025-07 | $62.70 | $57.99 | $4.71 | 1,571,191.0 | +4.26% |
| 2025-06 | $59.60 | $54.25 | $5.35 | 1,763,411.0 | +5.53% |
| 2025-05 | $56.11 | $49.30 | $6.81 | 921,085.0 | +11.07% |
| 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% |
0.08%
0.91%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):