Scarica l'app Stockscreener
29.65
1.28%
-0.3845
Dopo l'orario di chiusura:
29.79
0.1356
+0.46%
Storico Dei Prezzi Delle Azioni Di Matthews India Active Etf (INDE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-09 | $29.79 | $29.65 | $0.1356 | 532.0 | -1.28% |
| 2026-09-08 | $30.04 | $30.04 | $0.00 | 92.00 | -0.62% |
| 2026-09-04 | $30.23 | $30.21 | $0.0178 | 709.0 | -0.25% |
| 2026-09-03 | $30.30 | $30.30 | $0.00 | 150.0 | +0.34% |
| 2026-09-02 | $30.20 | $30.20 | $0.00 | 252.0 | +0.55% |
| 2026-09-01 | $30.12 | $30.01 | $0.11 | 795.0 | -0.28% |
| 2026-08-31 | $30.29 | $30.09 | $0.20 | 3,607.0 | +0.07% |
| 2026-08-28 | $30.18 | $30.09 | $0.09 | 820.0 | -0.10% |
| 2026-08-27 | $30.22 | $30.04 | $0.18 | 7,274.0 | +0.05% |
| 2026-08-26 | $30.20 | $30.10 | $0.10 | 930.0 | -0.67% |
| 2026-08-25 | $30.32 | $30.19 | $0.13 | 2,507.0 | +2.01% |
| 2026-08-24 | $29.77 | $29.70 | $0.07 | 1,890.0 | -0.79% |
| 2026-08-21 | $29.95 | $29.95 | $0.00 | 100.0 | +0.07% |
| 2026-08-20 | $29.93 | $29.93 | $0.00 | 114.0 | +0.17% |
| 2026-08-19 | $29.88 | $29.88 | $0.00 | 216.0 | +0.49% |
| 2026-08-18 | $29.75 | $29.74 | $0.0144 | 225.0 | -0.28% |
| 2026-08-17 | $29.92 | $29.82 | $0.0998 | 567.0 | -0.03% |
| 2026-08-14 | $29.83 | $29.82 | $0.015 | 2,522.0 | -0.50% |
| 2026-08-13 | $29.98 | $29.98 | $0.00 | 85.00 | +0.47% |
| 2026-08-12 | $29.90 | $29.84 | $0.06 | 327.0 | -0.40% |
| 2026-08-11 | $30.18 | $29.96 | $0.2187 | 239.0 | -0.31% |
Matthews India Active Etf Stock (INDE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Matthews India Active 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 INDE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Matthews India Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Matthews India Active Etf Storia dei prezzi delle azioni (INDE) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $30.30 | $29.65 | $0.648 | 3,062.0 | -1.53% |
| 2026-08 | $30.32 | $29.70 | $0.62 | 24,928.0 | +1.95% |
| 2026-07 | $29.79 | $28.59 | $1.19 | 102,499.0 | -0.15% |
| 2026-06 | $29.58 | $27.09 | $2.49 | 136,461.0 | +6.47% |
| 2026-05 | $28.30 | $26.11 | $2.19 | 43,626.0 | +1.58% |
| 2026-04 | $28.77 | $25.71 | $3.06 | 37,269.0 | +5.79% |
| 2026-03 | $28.12 | $24.98 | $3.14 | 102,429.0 | -10.08% |
| 2026-02 | $29.96 | $28.70 | $1.26 | 254,576.0 | +1.59% |
| 2026-01 | $30.13 | $28.07 | $2.06 | 31,336.0 | -5.66% |
Matthews India Active Etf Storia dei prezzi delle azioni (INDE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $31.00 | $29.45 | $1.55 | 25,800.0 | -4.16% |
| 2025-11 | $31.30 | $30.57 | $0.726 | 12,081.0 | +2.25% |
| 2025-10 | $31.44 | $29.63 | $1.81 | 16,326.0 | +3.60% |
| 2025-09 | $30.64 | $29.19 | $1.45 | 10,940.0 | +1.24% |
| 2025-08 | $30.22 | $28.85 | $1.37 | 11,828.0 | -0.23% |
| 2025-07 | $30.33 | $29.10 | $1.23 | 92,542.0 | -3.47% |
| 2025-06 | $30.78 | $29.12 | $1.66 | 17,013.0 | +2.69% |
| 2025-05 | $30.69 | $27.54 | $3.15 | 33,383.0 | +2.07% |
| 2025-04 | $29.22 | $26.44 | $2.78 | 53,802.0 | +4.18% |
| 2025-03 | $28.08 | $25.72 | $2.36 | 77,726.0 | +6.09% |
| 2025-02 | $28.28 | $25.88 | $2.40 | 31,349.0 | -6.15% |
| 2025-01 | $30.48 | $27.16 | $3.32 | 97,108.0 | -6.99% |
Matthews India Active Etf Storia dei prezzi delle azioni (INDE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.43 | $29.58 | $1.85 | 511,647.0 | -2.53% |
| 2024-11 | $30.75 | $29.44 | $1.31 | 59,258.0 | +0.04% |
| 2024-10 | $32.48 | $30.02 | $2.46 | 120,799.0 | -6.05% |
| 2024-09 | $33.17 | $31.74 | $1.43 | 43,867.0 | +1.32% |
| 2024-08 | $32.18 | $30.01 | $2.17 | 265,235.0 | +2.46% |
| 2024-07 | $31.58 | $30.75 | $0.825 | 87,907.0 | +2.32% |
| 2024-06 | $30.98 | $27.43 | $3.54 | 113,625.0 | +7.03% |
| 2024-05 | $29.20 | $28.05 | $1.15 | 43,363.0 | -0.67% |
| 2024-04 | $29.01 | $27.92 | $1.09 | 25,365.0 | +2.36% |
| 2024-03 | $31.76 | $27.32 | $4.44 | 41,607.0 | -0.52% |
| 2024-02 | $29.10 | $27.34 | $1.76 | 43,971.0 | +1.57% |
| 2024-01 | $28.10 | $26.97 | $1.13 | 24,760.0 | +3.26% |
0.50%
7.15%
Capitalizzazione:
|
Volume (24 ore):