Scarica l'app Stockscreener
23.45
2.39%
0.6148
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $23.35 | $23.16 | $0.19 | 751.0 | +2.25% |
| 2025-04-21 | $23.09 | $22.60 | $0.49 | 1,411.0 | -2.14% |
| 2025-04-17 | $23.34 | $23.18 | $0.1602 | 1,405.0 | +1.04% |
| 2025-04-16 | $23.24 | $22.71 | $0.53 | 1,224.0 | -2.13% |
| 2025-04-15 | $23.70 | $23.47 | $0.2251 | 2,173.0 | -1.27% |
| 2025-04-14 | $24.04 | $23.51 | $0.5291 | 2,310.0 | +1.76% |
| 2025-04-11 | $23.49 | $22.77 | $0.7189 | 4,955.0 | +2.09% |
| 2025-04-10 | $23.64 | $22.47 | $1.17 | 15,526.0 | -5.73% |
| 2025-04-09 | $24.49 | $21.75 | $2.74 | 15,352.0 | +11.72% |
| 2025-04-08 | $23.12 | $21.57 | $1.55 | 9,220.0 | -4.37% |
| 2025-04-07 | $24.02 | $21.74 | $2.28 | 20,351.0 | -0.81% |
| 2025-04-04 | $23.44 | $22.61 | $0.8301 | 13,361.0 | -6.29% |
| 2025-04-03 | $25.09 | $24.57 | $0.52 | 5,308.0 | -6.80% |
| 2025-04-02 | $26.41 | $25.58 | $0.825 | 5,563.0 | +1.38% |
| 2025-04-01 | $26.16 | $25.39 | $0.7721 | 2,660.0 | +0.77% |
| 2025-03-31 | $25.81 | $25.33 | $0.4834 | 4,612.0 | -0.32% |
| 2025-03-28 | $26.40 | $25.83 | $0.57 | 3,260.0 | -3.65% |
| 2025-03-27 | $26.95 | $26.82 | $0.13 | 1,423.0 | -1.44% |
| 2025-03-26 | $27.67 | $27.10 | $0.57 | 6,129.0 | -1.63% |
| 2025-03-25 | $27.78 | $27.65 | $0.1282 | 1,915.0 | -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 |
|---|---|---|---|---|---|
| 2025-04 | $26.41 | $21.57 | $4.84 | 101,570.0 | -9.54% |
| 2025-03 | $28.14 | $25.33 | $2.81 | 88,497.0 | -7.29% |
| 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% |
0.84%
1.13%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):