Scarica l'app Stockscreener
28.25
0.55%
-0.155
Storico Dei Prezzi Delle Azioni Di Spdr Blackstone High Income Etf (HYBL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $28.42 | $28.25 | $0.17 | 171,178.0 | -0.55% |
| 2025-10-09 | $28.45 | $28.38 | $0.07 | 125,751.0 | -0.19% |
| 2025-10-08 | $28.49 | $28.45 | $0.04 | 249,534.0 | -0.11% |
| 2025-10-07 | $28.50 | $28.45 | $0.05 | 268,721.0 | +0.07% |
| 2025-10-06 | $28.49 | $28.43 | $0.06 | 118,942.0 | +0.00% |
| 2025-10-03 | $28.50 | $28.46 | $0.04 | 82,121.0 | -0.02% |
| 2025-10-02 | $28.50 | $28.46 | $0.04 | 178,056.0 | -0.05% |
| 2025-10-01 | $28.49 | $28.46 | $0.03 | 197,492.0 | -0.56% |
| 2025-09-30 | $28.68 | $28.62 | $0.0583 | 144,384.0 | -0.05% |
| 2025-09-29 | $28.68 | $28.65 | $0.0289 | 68,275.0 | +0.12% |
| 2025-09-26 | $28.66 | $28.61 | $0.05 | 81,916.0 | +0.12% |
| 2025-09-25 | $28.63 | $28.58 | $0.0505 | 106,342.0 | -0.12% |
| 2025-09-24 | $28.65 | $28.62 | $0.0291 | 71,284.0 | +0.00% |
| 2025-09-23 | $28.68 | $28.63 | $0.05 | 51,878.0 | -0.03% |
| 2025-09-22 | $28.66 | $28.62 | $0.0399 | 161,251.0 | +0.00% |
| 2025-09-19 | $28.65 | $28.63 | $0.02 | 152,266.0 | +0.03% |
| 2025-09-18 | $28.67 | $28.61 | $0.06 | 229,508.0 | +0.07% |
| 2025-09-17 | $28.65 | $28.57 | $0.08 | 122,796.0 | +0.00% |
| 2025-09-16 | $28.66 | $28.58 | $0.0768 | 250,025.0 | +0.00% |
| 2025-09-15 | $28.63 | $28.58 | $0.0457 | 288,243.0 | +0.14% |
| 2025-09-12 | $28.58 | $28.57 | $0.015 | 93,844.0 | +0.00% |
Spdr Blackstone High Income Etf Stock (HYBL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Blackstone High Income 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 HYBL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Blackstone High Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Blackstone High Income Etf Storia dei prezzi delle azioni (HYBL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $28.50 | $28.25 | $0.25 | 1,562,973.0 | -1.40% |
| 2025-09 | $28.68 | $28.42 | $0.26 | 3,292,408.0 | -0.07% |
| 2025-08 | $28.69 | $28.31 | $0.38 | 3,327,633.0 | +0.39% |
| 2025-07 | $28.61 | $28.40 | $0.21 | 3,342,979.0 | -0.10% |
| 2025-06 | $28.60 | $28.12 | $0.4777 | 2,838,620.0 | +0.85% |
| 2025-05 | $28.40 | $27.77 | $0.63 | 3,851,757.0 | +1.36% |
| 2025-04 | $28.05 | $26.86 | $1.19 | 5,206,700.0 | -0.53% |
| 2025-03 | $28.41 | $28.04 | $0.37 | 2,395,435.0 | -1.51% |
| 2025-02 | $28.61 | $28.35 | $0.26 | 4,064,059.0 | -0.26% |
| 2025-01 | $28.65 | $28.32 | $0.33 | 2,391,782.0 | +0.92% |
Spdr Blackstone High Income Etf Storia dei prezzi delle azioni (HYBL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $28.66 | $28.22 | $0.4392 | 1,998,346.0 | -1.25% |
| 2024-11 | $28.73 | $28.32 | $0.405 | 1,779,012.0 | +0.65% |
| 2024-10 | $28.62 | $28.41 | $0.2113 | 2,668,098.0 | -0.59% |
| 2024-09 | $28.75 | $28.21 | $0.535 | 1,600,179.0 | +0.65% |
| 2024-08 | $28.53 | $27.14 | $1.39 | 1,209,527.0 | +0.35% |
| 2024-07 | $28.43 | $28.06 | $0.3699 | 661,941.0 | +0.57% |
| 2024-06 | $28.34 | $27.95 | $0.39 | 1,091,566.0 | +0.10% |
| 2024-05 | $28.36 | $27.55 | $0.81 | 1,124,102.0 | +0.25% |
| 2024-04 | $28.26 | $27.90 | $0.36 | 685,528.0 | -0.78% |
| 2024-03 | $28.41 | $27.94 | $0.465 | 1,104,002.0 | +0.89% |
| 2024-02 | $28.33 | $27.88 | $0.45 | 671,325.0 | -0.32% |
| 2024-01 | $28.31 | $27.91 | $0.40 | 1,127,899.0 | +0.32% |
Spdr Blackstone High Income Etf Storia dei prezzi delle azioni (HYBL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.19 | $27.61 | $0.58 | 1,102,466.0 | +1.04% |
| 2023-11 | $27.90 | $27.00 | $0.8959 | 697,962.0 | +2.35% |
| 2023-10 | $27.41 | $26.98 | $0.4299 | 1,398,560.0 | +0.00% |
1.71%
Capitalizzazione:
|
Volume (24 ore):