Scarica l'app Stockscreener
14.17
3.28%
0.45
Dopo l'orario di chiusura:
14.17
Storico Dei Prezzi Delle Azioni Di Abrdn Life Sciences Investors (HQL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $14.17 | $13.76 | $0.41 | 127,407.0 | +3.28% |
| 2024-11-15 | $14.38 | $13.70 | $0.6842 | 137,200.0 | -4.92% |
| 2024-11-14 | $14.76 | $14.39 | $0.37 | 106,228.0 | -2.10% |
| 2024-11-13 | $15.10 | $14.71 | $0.39 | 90,155.0 | -1.86% |
| 2024-11-12 | $15.28 | $14.97 | $0.3099 | 72,120.0 | -1.51% |
| 2024-11-11 | $15.37 | $15.25 | $0.12 | 52,124.0 | +0.20% |
| 2024-11-08 | $15.24 | $15.06 | $0.18 | 35,995.0 | +0.26% |
| 2024-11-07 | $15.24 | $15.09 | $0.15 | 62,718.0 | +1.40% |
| 2024-11-06 | $15.20 | $14.95 | $0.2526 | 74,667.0 | +0.27% |
| 2024-11-05 | $14.95 | $14.72 | $0.23 | 72,871.0 | +1.50% |
| 2024-11-04 | $14.79 | $14.62 | $0.175 | 35,449.0 | +0.41% |
| 2024-11-01 | $14.71 | $14.51 | $0.195 | 56,793.0 | +0.62% |
| 2024-10-31 | $14.77 | $14.56 | $0.21 | 46,310.0 | -1.95% |
| 2024-10-30 | $14.94 | $14.79 | $0.1499 | 65,690.0 | -0.60% |
| 2024-10-29 | $15.04 | $14.85 | $0.19 | 46,044.0 | -0.13% |
| 2024-10-28 | $15.10 | $14.94 | $0.155 | 34,587.0 | +0.34% |
| 2024-10-25 | $14.99 | $14.88 | $0.11 | 29,041.0 | +0.34% |
| 2024-10-24 | $15.02 | $14.85 | $0.17 | 34,729.0 | -0.47% |
| 2024-10-23 | $15.19 | $14.89 | $0.2959 | 49,121.0 | -1.32% |
| 2024-10-22 | $15.19 | $15.07 | $0.118 | 52,491.0 | +0.07% |
Abrdn Life Sciences Investors Stock (HQL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Life Sciences Investors nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HQL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Life Sciences Investors fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Life Sciences Investors Storia dei prezzi delle azioni (HQL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $15.37 | $13.70 | $1.67 | 1,051,134.0 | -2.68% |
| 2024-10 | $15.26 | $14.56 | $0.70 | 1,534,732.0 | -3.45% |
| 2024-09 | $15.68 | $14.69 | $0.992 | 1,438,787.0 | -0.33% |
| 2024-08 | $15.90 | $14.60 | $1.30 | 1,479,726.0 | -1.56% |
| 2024-07 | $15.63 | $14.18 | $1.45 | 3,164,838.0 | +8.47% |
| 2024-06 | $14.30 | $13.33 | $0.97 | 1,246,372.0 | +6.38% |
| 2024-05 | $14.29 | $13.02 | $1.27 | 1,641,095.0 | +1.83% |
| 2024-04 | $13.65 | $12.76 | $0.89 | 2,090,083.0 | -4.04% |
| 2024-03 | $13.99 | $13.29 | $0.704 | 1,604,941.0 | -0.44% |
| 2024-02 | $14.20 | $13.67 | $0.5259 | 2,438,118.0 | -0.22% |
| 2024-01 | $14.37 | $13.36 | $1.01 | 3,033,529.0 | +1.93% |
Abrdn Life Sciences Investors Storia dei prezzi delle azioni (HQL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.70 | $11.89 | $1.81 | 2,841,327.0 | +12.64% |
| 2023-11 | $12.56 | $11.59 | $0.97 | 2,722,777.0 | +3.11% |
| 2023-10 | $12.64 | $11.34 | $1.30 | 3,095,640.0 | -7.06% |
| 2023-09 | $13.20 | $12.25 | $0.95 | 1,876,221.0 | -4.15% |
| 2023-08 | $13.58 | $12.95 | $0.63 | 2,098,605.0 | -3.27% |
| 2023-07 | $13.74 | $13.15 | $0.59 | 1,979,260.0 | -0.66% |
| 2023-06 | $13.93 | $13.15 | $0.775 | 1,882,239.0 | +1.88% |
| 2023-05 | $14.11 | $13.07 | $1.04 | 1,383,542.0 | -4.59% |
| 2023-04 | $14.26 | $13.61 | $0.6499 | 1,037,917.0 | +0.00% |
| 2023-03 | $14.35 | $13.29 | $1.06 | 2,326,647.0 | -0.21% |
| 2023-02 | $14.99 | $13.78 | $1.21 | 1,567,721.0 | -6.56% |
| 2023-01 | $14.97 | $14.20 | $0.77 | 1,576,171.0 | +5.14% |
Abrdn Life Sciences Investors Storia dei prezzi delle azioni (HQL) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $15.25 | $13.95 | $1.30 | 3,016,772.0 | -5.77% |
| 2022-11 | $15.30 | $14.27 | $1.03 | 1,663,742.0 | +2.94% |
| 2022-10 | $14.85 | $13.50 | $1.35 | 1,856,336.0 | +7.25% |
| 2022-09 | $15.18 | $13.33 | $1.85 | 1,605,046.0 | -5.40% |
| 2022-08 | $16.33 | $14.38 | $1.95 | 1,850,803.0 | -3.22% |
| 2022-07 | $15.47 | $14.16 | $1.31 | 1,280,118.0 | +4.85% |
| 2022-06 | $14.72 | $13.03 | $1.69 | 1,493,144.0 | -2.33% |
| 2022-05 | $16.15 | $13.86 | $2.29 | 1,791,330.0 | -5.94% |
| 2022-04 | $17.14 | $15.38 | $1.76 | 1,393,501.0 | -6.35% |
| 2022-03 | $16.69 | $15.32 | $1.37 | 1,693,142.0 | +0.43% |
| 2022-02 | $18.47 | $15.62 | $2.85 | 1,611,133.0 | -9.26% |
| 2022-01 | $19.33 | $16.35 | $2.98 | 2,582,833.0 | -5.62% |
0.60%
0.14%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):