Scarica l'app Stockscreener
26.48
1.84%
-0.4972
Storico Dei Prezzi Delle Azioni Di Spdr S P Kensho Smart Mobility Etf (HAIL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03-13 | $27.11 | $26.48 | $0.6328 | 3,862.0 | -1.84% |
| 2025-03-12 | $27.47 | $26.97 | $0.4956 | 2,530.0 | -1.13% |
| 2025-03-11 | $27.56 | $26.66 | $0.90 | 5,922.0 | +2.09% |
| 2025-03-10 | $27.37 | $26.59 | $0.78 | 4,351.0 | -3.49% |
| 2025-03-07 | $27.69 | $27.00 | $0.6889 | 4,187.0 | +1.80% |
| 2025-03-06 | $27.52 | $27.05 | $0.4699 | 3,897.0 | -1.15% |
| 2025-03-05 | $27.51 | $26.84 | $0.6735 | 24,322.0 | +3.77% |
| 2025-03-04 | $26.51 | $26.51 | $0.00 | 61.00 | -0.64% |
| 2025-03-03 | $28.14 | $26.68 | $1.46 | 5,237.0 | -4.16% |
| 2025-02-28 | $27.93 | $27.22 | $0.7092 | 17,404.0 | -0.15% |
| 2025-02-27 | $28.60 | $27.88 | $0.7166 | 3,411.0 | -2.23% |
| 2025-02-26 | $28.85 | $28.42 | $0.43 | 1,410.0 | +1.54% |
| 2025-02-25 | $28.17 | $27.88 | $0.29 | 2,932.0 | -0.73% |
| 2025-02-24 | $28.88 | $28.07 | $0.81 | 1,727.0 | -2.18% |
| 2025-02-21 | $29.93 | $28.92 | $1.01 | 2,269.0 | -2.92% |
| 2025-02-20 | $29.80 | $29.43 | $0.365 | 3,079.0 | -0.47% |
| 2025-02-19 | $30.07 | $29.88 | $0.1899 | 6,119.0 | -0.02% |
| 2025-02-18 | $29.94 | $29.53 | $0.4142 | 2,770.0 | +1.68% |
| 2025-02-14 | $29.67 | $29.27 | $0.4015 | 8,938.0 | +1.17% |
| 2025-02-13 | $29.11 | $28.44 | $0.67 | 5,314.0 | +2.39% |
| 2025-02-12 | $28.56 | $27.97 | $0.59 | 2,229.0 | +0.03% |
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Kensho Smart Mobility 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 HAIL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Kensho Smart Mobility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Kensho Smart Mobility Etf Storia dei prezzi delle azioni (HAIL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-03 | $28.14 | $26.48 | $1.66 | 58,231.0 | -4.90% |
| 2025-02 | $30.07 | $27.21 | $2.86 | 75,900.0 | -1.49% |
| 2025-01 | $30.78 | $27.68 | $3.10 | 90,422.0 | -0.48% |
Spdr S P Kensho Smart Mobility Etf Storia dei prezzi delle azioni (HAIL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $27.63 | $2.86 | 122,925.0 | -0.80% |
| 2024-11 | $29.04 | $26.84 | $2.20 | 72,867.0 | +8.91% |
| 2024-10 | $28.73 | $26.52 | $2.21 | 67,212.0 | -7.44% |
| 2024-09 | $29.41 | $25.65 | $3.76 | 58,829.0 | +2.72% |
| 2024-08 | $28.93 | $24.75 | $4.18 | 80,498.0 | -3.87% |
| 2024-07 | $32.04 | $27.76 | $4.28 | 75,786.0 | +4.66% |
| 2024-06 | $29.75 | $27.33 | $2.42 | 105,690.0 | -5.59% |
| 2024-05 | $30.27 | $27.17 | $3.10 | 102,172.0 | +7.68% |
| 2024-04 | $30.10 | $26.27 | $3.83 | 613,990.0 | -8.72% |
| 2024-03 | $30.01 | $27.78 | $2.23 | 112,613.0 | +1.91% |
| 2024-02 | $29.87 | $27.34 | $2.54 | 145,331.0 | +5.93% |
| 2024-01 | $31.20 | $26.67 | $4.52 | 116,236.0 | -11.89% |
Spdr S P Kensho Smart Mobility Etf Storia dei prezzi delle azioni (HAIL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $32.18 | $28.44 | $3.74 | 175,290.0 | +11.22% |
| 2023-11 | $29.02 | $25.72 | $3.30 | 76,406.0 | +8.74% |
| 2023-10 | $30.71 | $25.68 | $5.03 | 75,012.0 | -15.72% |
| 2023-09 | $33.17 | $29.62 | $3.55 | 82,372.0 | -5.21% |
| 2023-08 | $38.93 | $31.07 | $7.86 | 128,850.0 | -16.01% |
| 2023-07 | $38.78 | $33.20 | $5.58 | 101,880.0 | +15.97% |
| 2023-06 | $34.17 | $29.28 | $4.89 | 133,838.0 | +13.34% |
| 2023-05 | $30.37 | $28.10 | $2.26 | 64,607.0 | +2.60% |
| 2023-04 | $31.72 | $27.84 | $3.88 | 111,097.0 | -9.56% |
| 2023-03 | $31.80 | $29.99 | $1.81 | 68,012.0 | +0.00% |
0.51%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):