Scarica l'app Stockscreener
31.17
2.58%
0.7846
Dopo l'orario di chiusura:
31.17
-0.0034
-0.01%
Storico Dei Prezzi Delle Azioni Di Main International Etf (INTL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-06 | $31.22 | $30.96 | $0.26 | 37,970.0 | +2.58% |
| 2026-05-05 | $30.47 | $30.22 | $0.25 | 28,857.0 | +1.19% |
| 2026-05-04 | $30.28 | $29.91 | $0.3697 | 17,105.0 | -0.92% |
| 2026-05-01 | $30.45 | $30.27 | $0.185 | 33,200.0 | +0.26% |
| 2026-04-30 | $30.33 | $29.89 | $0.44 | 27,237.0 | +2.20% |
| 2026-04-29 | $29.80 | $29.58 | $0.222 | 20,791.0 | -1.07% |
| 2026-04-28 | $29.95 | $29.79 | $0.165 | 11,654.0 | -0.77% |
| 2026-04-27 | $30.29 | $30.05 | $0.24 | 34,246.0 | -0.13% |
| 2026-04-24 | $30.22 | $29.89 | $0.3272 | 30,798.0 | +0.87% |
| 2026-04-23 | $30.18 | $29.71 | $0.465 | 24,724.0 | -0.86% |
| 2026-04-22 | $30.27 | $30.15 | $0.12 | 10,565.0 | +0.73% |
| 2026-04-21 | $30.51 | $29.95 | $0.56 | 14,799.0 | -2.28% |
| 2026-04-20 | $30.65 | $30.47 | $0.18 | 16,119.0 | +0.03% |
| 2026-04-17 | $30.89 | $30.64 | $0.255 | 13,226.0 | +0.72% |
| 2026-04-16 | $30.46 | $30.24 | $0.22 | 30,287.0 | +0.10% |
| 2026-04-15 | $30.39 | $30.23 | $0.16 | 19,527.0 | -0.23% |
| 2026-04-14 | $30.46 | $30.24 | $0.22 | 145,918.0 | +0.99% |
| 2026-04-13 | $30.16 | $29.62 | $0.54 | 22,320.0 | +1.24% |
| 2026-04-10 | $30.05 | $29.74 | $0.31 | 31,209.0 | +0.10% |
| 2026-04-09 | $29.84 | $29.42 | $0.415 | 22,555.0 | +0.16% |
| 2026-04-08 | $30.05 | $29.59 | $0.46 | 44,614.0 | +4.18% |
| 2026-04-07 | $28.69 | $28.30 | $0.385 | 10,902.0 | -0.63% |
Main International Etf Stock (INTL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Main International 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 INTL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Main International Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Main International Etf Storia dei prezzi delle azioni (INTL) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $31.22 | $29.91 | $1.31 | 155,102.0 | +3.12% |
| 2026-04 | $30.89 | $27.97 | $2.93 | 586,704.0 | +6.56% |
| 2026-03 | $30.26 | $27.22 | $3.04 | 682,646.0 | -7.53% |
| 2026-02 | $30.87 | $29.05 | $1.82 | 922,399.0 | +4.46% |
| 2026-01 | $30.00 | $28.17 | $1.83 | 655,401.0 | +5.23% |
Main International Etf Storia dei prezzi delle azioni (INTL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $28.49 | $27.75 | $0.74 | 283,933.0 | -0.04% |
| 2025-11 | $28.40 | $27.03 | $1.37 | 802,989.0 | +0.05% |
| 2025-10 | $28.52 | $27.14 | $1.38 | 512,591.0 | +0.74% |
| 2025-09 | $28.16 | $26.38 | $1.78 | 637,782.0 | +3.69% |
| 2025-08 | $27.12 | $25.34 | $1.78 | 462,194.0 | +4.62% |
| 2025-07 | $26.58 | $25.39 | $1.19 | 229,749.0 | -0.55% |
| 2025-06 | $26.00 | $24.83 | $1.17 | 151,250.0 | +3.68% |
| 2025-05 | $25.09 | $23.69 | $1.40 | 159,917.0 | +4.91% |
| 2025-04 | $24.44 | $20.42 | $4.02 | 329,628.0 | +1.95% |
| 2025-03 | $24.20 | $22.95 | $1.25 | 439,964.0 | +1.05% |
| 2025-02 | $23.96 | $22.30 | $1.66 | 632,844.0 | +0.99% |
| 2025-01 | $23.28 | $21.66 | $1.62 | 395,741.0 | +3.06% |
Main International Etf Storia dei prezzi delle azioni (INTL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.62 | $21.71 | $1.91 | 253,072.0 | -3.42% |
| 2024-11 | $24.00 | $22.21 | $1.79 | 326,612.0 | +0.00% |
| 2024-10 | $24.02 | $22.80 | $1.22 | 211,203.0 | -4.12% |
| 2024-09 | $24.51 | $22.27 | $2.24 | 653,737.0 | +2.59% |
| 2024-08 | $23.39 | $20.83 | $2.56 | 454,233.0 | +1.52% |
| 2024-07 | $23.67 | $22.44 | $1.23 | 178,590.0 | +1.69% |
| 2024-06 | $23.06 | $22.40 | $0.66 | 131,334.0 | -1.32% |
| 2024-05 | $23.58 | $22.35 | $1.23 | 179,999.0 | +2.17% |
| 2024-04 | $23.26 | $21.74 | $1.52 | 278,280.0 | -3.05% |
| 2024-03 | $23.29 | $22.53 | $0.76 | 187,453.0 | +2.30% |
| 2024-02 | $22.74 | $21.73 | $1.01 | 132,378.0 | +3.83% |
| 2024-01 | $22.02 | $21.08 | $0.94 | 221,506.0 | +0.00% |
0.69%
Capitalizzazione:
|
Volume (24 ore):