Scarica l'app Stockscreener
50.80
0.24%
0.1227
Storico Dei Prezzi Delle Azioni Di Vaneck Natural Resources Etf (HAP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $50.77 | $50.77 | $0.0001 | 394.0 | +0.18% |
| 2024-11-21 | $50.71 | $50.34 | $0.3714 | 998.0 | +1.11% |
| 2024-11-20 | $50.12 | $49.85 | $0.2712 | 2,694.0 | +0.21% |
| 2024-11-19 | $50.03 | $49.82 | $0.2107 | 3,338.0 | -0.01% |
| 2024-11-18 | $50.07 | $49.78 | $0.29 | 3,414.0 | +1.30% |
| 2024-11-15 | $49.49 | $49.30 | $0.185 | 5,773.0 | -0.05% |
| 2024-11-14 | $49.45 | $49.25 | $0.20 | 22,994.0 | +0.63% |
| 2024-11-13 | $49.23 | $49.00 | $0.23 | 16,592.0 | -0.14% |
| 2024-11-12 | $49.44 | $49.13 | $0.305 | 5,319.0 | -2.06% |
| 2024-11-11 | $50.39 | $50.10 | $0.29 | 4,477.0 | -0.96% |
| 2024-11-08 | $50.99 | $50.57 | $0.42 | 7,248.0 | -1.64% |
| 2024-11-07 | $51.60 | $51.36 | $0.2402 | 4,094.0 | +0.99% |
| 2024-11-06 | $51.05 | $50.66 | $0.3916 | 2,433.0 | -0.49% |
| 2024-11-05 | $51.28 | $51.03 | $0.2535 | 4,753.0 | +0.53% |
| 2024-11-04 | $51.23 | $50.99 | $0.2485 | 3,352.0 | +0.79% |
| 2024-11-01 | $51.11 | $50.61 | $0.497 | 2,978.0 | -0.05% |
| 2024-10-31 | $50.68 | $50.63 | $0.05 | 3,650.0 | -0.64% |
| 2024-10-30 | $51.19 | $50.95 | $0.2366 | 1,463.0 | -0.33% |
| 2024-10-29 | $51.35 | $51.13 | $0.2125 | 1,936.0 | -1.14% |
| 2024-10-28 | $51.78 | $51.25 | $0.5293 | 1,198.0 | +0.50% |
| 2024-10-25 | $51.85 | $51.45 | $0.398 | 2,657.0 | -0.17% |
| 2024-10-24 | $51.55 | $51.35 | $0.2018 | 3,443.0 | -0.23% |
| 2024-10-23 | $51.68 | $51.52 | $0.16 | 2,495.0 | -0.65% |
Vaneck Natural Resources Etf Stock (HAP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vaneck 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 HAP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vaneck Natural Resources Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vaneck Natural Resources Etf Storia dei prezzi delle azioni (HAP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $51.60 | $49.00 | $2.60 | 90,851.0 | +0.26% |
| 2024-10 | $53.57 | $50.63 | $2.94 | 90,580.0 | -3.93% |
| 2024-09 | $53.03 | $48.76 | $4.27 | 83,794.0 | +2.71% |
| 2024-08 | $51.77 | $47.49 | $4.28 | 130,635.0 | +0.17% |
| 2024-07 | $51.70 | $49.70 | $2.00 | 127,780.0 | +2.50% |
| 2024-06 | $52.37 | $49.11 | $3.26 | 99,366.0 | -4.64% |
| 2024-05 | $53.41 | $50.35 | $3.06 | 799,300.0 | +3.36% |
| 2024-04 | $52.63 | $50.10 | $2.53 | 129,154.0 | -0.42% |
| 2024-03 | $50.94 | $47.34 | $3.59 | 146,098.0 | +7.74% |
| 2024-02 | $47.59 | $45.89 | $1.70 | 175,419.0 | +0.79% |
| 2024-01 | $49.10 | $45.89 | $3.21 | 614,581.0 | -3.92% |
Vaneck Natural Resources Etf Storia dei prezzi delle azioni (HAP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $49.66 | $47.23 | $2.43 | 607,809.0 | +0.67% |
| 2023-11 | $48.77 | $46.73 | $2.04 | 449,621.0 | +3.24% |
| 2023-10 | $49.52 | $46.66 | $2.87 | 671,730.0 | -4.36% |
| 2023-09 | $51.06 | $48.88 | $2.18 | 96,101.0 | -1.49% |
| 2023-08 | $50.84 | $48.58 | $2.26 | 447,442.0 | -2.62% |
| 2023-07 | $51.23 | $46.94 | $4.30 | 230,763.0 | +6.24% |
| 2023-06 | $48.92 | $45.68 | $3.24 | 426,818.0 | +6.46% |
| 2023-05 | $49.41 | $45.16 | $4.25 | 485,783.0 | -8.49% |
| 2023-04 | $51.03 | $48.50 | $2.53 | 175,155.0 | +0.25% |
| 2023-03 | $51.16 | $45.86 | $5.30 | 197,808.0 | +0.05% |
| 2023-02 | $52.27 | $49.04 | $3.23 | 351,213.0 | -5.45% |
| 2023-01 | $52.71 | $48.31 | $4.40 | 140,060.0 | +5.80% |
Vaneck Natural Resources Etf Storia dei prezzi delle azioni (HAP) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $53.40 | $48.00 | $5.40 | 525,424.0 | -6.74% |
| 2022-11 | $52.84 | $47.20 | $5.64 | 213,232.0 | +9.37% |
| 2022-10 | $48.85 | $44.52 | $4.33 | 149,335.0 | +11.55% |
| 2022-09 | $49.30 | $42.27 | $7.03 | 227,522.0 | -9.23% |
| 2022-08 | $50.30 | $45.78 | $4.52 | 334,648.0 | -0.13% |
| 2022-07 | $47.82 | $41.94 | $5.88 | 641,414.0 | +5.29% |
| 2022-06 | $54.37 | $44.49 | $9.88 | 536,834.0 | -14.85% |
| 2022-05 | $54.00 | $48.66 | $5.34 | 419,241.0 | +2.87% |
| 2022-04 | $57.16 | $50.96 | $6.20 | 632,156.0 | -5.63% |
| 2022-03 | $56.20 | $49.97 | $6.23 | 931,533.0 | +8.31% |
| 2022-02 | $51.60 | $47.95 | $3.65 | 398,137.0 | +4.44% |
| 2022-01 | $50.12 | $46.16 | $3.95 | 470,069.0 | +2.88% |
1.41%
0.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):