Scarica l'app Stockscreener
5.92
1.37%
0.0799
Dopo l'orario di chiusura:
5.92
Storico Dei Prezzi Delle Azioni Di Abrdn Japan Equity Fund Inc (JEQ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $5.94 | $5.84 | $0.10 | 6,955.0 | +1.37% |
| 2024-11-04 | $5.86 | $5.81 | $0.0465 | 1,597.0 | +0.35% |
| 2024-11-01 | $5.88 | $5.81 | $0.0696 | 16,399.0 | +0.17% |
| 2024-10-31 | $5.85 | $5.77 | $0.0809 | 23,309.0 | -1.02% |
| 2024-10-30 | $5.92 | $5.85 | $0.07 | 2,922.0 | -0.17% |
| 2024-10-29 | $5.88 | $5.82 | $0.06 | 8,436.0 | +1.33% |
| 2024-10-28 | $5.83 | $5.79 | $0.0385 | 13,703.0 | +1.09% |
| 2024-10-25 | $5.87 | $5.74 | $0.13 | 17,784.0 | +0.00% |
| 2024-10-24 | $5.82 | $5.72 | $0.0992 | 81,256.0 | +0.00% |
| 2024-10-23 | $5.79 | $5.70 | $0.09 | 37,438.0 | -1.88% |
| 2024-10-22 | $5.91 | $5.84 | $0.0669 | 136,499.0 | -1.35% |
| 2024-10-21 | $6.05 | $5.92 | $0.1227 | 38,418.0 | -1.50% |
| 2024-10-18 | $6.08 | $6.02 | $0.06 | 19,908.0 | -0.66% |
| 2024-10-17 | $6.15 | $6.06 | $0.09 | 6,885.0 | -0.82% |
| 2024-10-16 | $6.13 | $6.09 | $0.045 | 27,578.0 | +0.49% |
| 2024-10-15 | $6.29 | $6.07 | $0.22 | 32,012.0 | -1.62% |
| 2024-10-14 | $6.27 | $6.18 | $0.09 | 10,224.0 | +0.00% |
| 2024-10-11 | $6.29 | $6.14 | $0.15 | 11,579.0 | +0.16% |
| 2024-10-10 | $6.26 | $6.15 | $0.11 | 9,225.0 | +0.32% |
| 2024-10-09 | $6.28 | $6.15 | $0.13 | 9,008.0 | -0.64% |
| 2024-10-08 | $6.28 | $6.15 | $0.13 | 24,584.0 | +0.65% |
Abrdn Japan Equity Fund Inc Stock (JEQ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Japan Equity Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni JEQ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Japan Equity Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Japan Equity Fund Inc Storia dei prezzi delle azioni (JEQ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $5.94 | $5.81 | $0.13 | 31,906.0 | +1.89% |
| 2024-10 | $6.39 | $5.70 | $0.69 | 639,291.0 | -7.04% |
| 2024-09 | $6.30 | $5.88 | $0.42 | 840,218.0 | +0.66% |
| 2024-08 | $6.29 | $5.27 | $1.02 | 2,238,793.0 | +0.31% |
| 2024-07 | $6.23 | $5.79 | $0.44 | 1,066,482.0 | +5.45% |
| 2024-06 | $5.97 | $5.62 | $0.355 | 715,830.0 | -1.26% |
| 2024-05 | $6.14 | $5.80 | $0.34 | 716,059.0 | +1.45% |
| 2024-04 | $6.29 | $5.71 | $0.575 | 817,843.0 | -5.94% |
| 2024-03 | $6.39 | $6.02 | $0.37 | 648,735.0 | +2.47% |
| 2024-02 | $6.16 | $5.86 | $0.30 | 617,612.0 | +2.36% |
| 2024-01 | $5.98 | $5.63 | $0.35 | 609,453.0 | +3.48% |
Abrdn Japan Equity Fund Inc Storia dei prezzi delle azioni (JEQ) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $5.39 | $0.4299 | 669,884.0 | +5.32% |
| 2023-11 | $5.50 | $5.10 | $0.40 | 628,855.0 | +7.50% |
| 2023-10 | $5.43 | $4.99 | $0.4378 | 447,137.0 | -5.23% |
| 2023-09 | $5.85 | $5.32 | $0.5298 | 292,683.0 | -7.12% |
| 2023-08 | $6.07 | $5.46 | $0.61 | 472,789.0 | -4.95% |
| 2023-07 | $6.12 | $5.70 | $0.425 | 626,633.0 | -0.16% |
| 2023-06 | $6.29 | $5.65 | $0.64 | 677,457.0 | +8.98% |
| 2023-05 | $5.75 | $5.28 | $0.4704 | 1,080,289.0 | +4.31% |
| 2023-04 | $5.54 | $5.33 | $0.21 | 477,724.0 | -2.38% |
| 2023-03 | $5.63 | $5.25 | $0.38 | 420,148.0 | +4.79% |
| 2023-02 | $5.76 | $5.20 | $0.56 | 437,387.0 | -7.61% |
| 2023-01 | $5.74 | $5.22 | $0.5237 | 384,660.0 | +7.01% |
Abrdn Japan Equity Fund Inc Storia dei prezzi delle azioni (JEQ) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $5.83 | $5.14 | $0.69 | 488,687.0 | -8.65% |
| 2022-11 | $5.80 | $5.24 | $0.56 | 573,311.0 | +9.26% |
| 2022-10 | $5.40 | $4.92 | $0.4761 | 669,397.0 | +5.38% |
| 2022-09 | $5.64 | $5.00 | $0.64 | 595,855.0 | -11.78% |
| 2022-08 | $6.25 | $0.00 | $6.25 | 543,294.0 | -5.17% |
| 2022-07 | $6.02 | $5.46 | $0.5595 | 380,978.0 | +7.72% |
| 2022-06 | $6.20 | $5.40 | $0.8024 | 409,210.0 | -8.99% |
| 2022-05 | $6.45 | $5.91 | $0.5353 | 509,059.0 | +0.00% |
| 2022-04 | $7.08 | $6.08 | $1.00 | 553,801.0 | -12.07% |
| 2022-03 | $7.29 | $6.60 | $0.69 | 611,761.0 | -2.93% |
| 2022-02 | $7.90 | $7.03 | $0.87 | 434,731.0 | -6.03% |
| 2022-01 | $8.50 | $7.20 | $1.30 | 896,410.0 | -6.15% |
0.97%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):