Scarica l'app Stockscreener
137.54
1.55%
2.10
Dopo l'orario di chiusura:
137.54
Storico Dei Prezzi Delle Azioni Di Spdr S P Capital Markets Etf (KCE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $138.0 | $136.9 | $1.13 | 12,932.0 | +1.55% |
| 2025-06-05 | $136.1 | $134.8 | $1.36 | 30,137.0 | +0.22% |
| 2025-06-04 | $135.9 | $135.1 | $0.79 | 13,600.0 | -0.19% |
| 2025-06-03 | $135.8 | $133.7 | $2.14 | 45,573.0 | +0.38% |
| 2025-06-02 | $135.1 | $133.1 | $1.99 | 22,172.0 | -0.14% |
| 2025-05-30 | $135.4 | $133.9 | $1.53 | 14,160.0 | -0.33% |
| 2025-05-29 | $136.9 | $134.8 | $2.12 | 29,048.0 | -0.23% |
| 2025-05-28 | $137.7 | $135.6 | $2.06 | 18,392.0 | -0.98% |
| 2025-05-27 | $137.3 | $135.2 | $2.05 | 24,712.0 | +2.21% |
| 2025-05-23 | $134.7 | $132.3 | $2.39 | 6,251.0 | -0.36% |
| 2025-05-22 | $135.5 | $134.0 | $1.43 | 17,275.0 | +0.10% |
| 2025-05-21 | $137.5 | $134.4 | $3.07 | 23,979.0 | -2.65% |
| 2025-05-20 | $138.8 | $137.6 | $1.24 | 10,680.0 | -0.72% |
| 2025-05-19 | $139.4 | $137.2 | $2.18 | 24,490.0 | +0.09% |
| 2025-05-16 | $139.1 | $138.0 | $1.16 | 11,328.0 | +0.81% |
| 2025-05-15 | $138.0 | $136.6 | $1.43 | 22,811.0 | +0.29% |
| 2025-05-14 | $138.0 | $137.0 | $0.9937 | 10,681.0 | +0.09% |
| 2025-05-13 | $138.2 | $136.3 | $1.90 | 36,827.0 | +1.20% |
| 2025-05-12 | $137.0 | $135.1 | $1.92 | 40,932.0 | +3.29% |
| 2025-05-09 | $132.2 | $131.1 | $1.14 | 18,401.0 | +0.14% |
| 2025-05-08 | $132.6 | $130.1 | $2.52 | 26,474.0 | +2.04% |
| 2025-05-07 | $129.0 | $127.9 | $1.08 | 10,384.0 | +0.92% |
Spdr S P Capital Markets Etf Stock (KCE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Capital Markets 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 KCE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Capital Markets Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $138.0 | $133.1 | $4.88 | 124,414.0 | +1.82% |
| 2025-05 | $139.4 | $124.5 | $14.86 | 400,728.0 | +8.65% |
| 2025-04 | $129.9 | $104.5 | $25.43 | 762,687.0 | -1.46% |
| 2025-03 | $139.8 | $121.6 | $18.21 | 968,047.0 | -8.93% |
| 2025-02 | $146.8 | $135.0 | $11.86 | 733,651.0 | -5.24% |
| 2025-01 | $147.8 | $131.5 | $16.30 | 1,003,308.0 | +6.17% |
Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $148.8 | $134.4 | $14.38 | 1,450,687.0 | -6.90% |
| 2024-11 | $149.7 | $130.1 | $19.54 | 1,374,885.0 | +12.20% |
| 2024-10 | $136.0 | $123.6 | $12.39 | 2,039,407.0 | +5.67% |
| 2024-09 | $126.1 | $115.0 | $11.12 | 745,026.0 | +2.82% |
| 2024-08 | $121.7 | $108.4 | $13.30 | 703,260.0 | +0.37% |
| 2024-07 | $122.4 | $109.9 | $12.50 | 840,113.0 | +9.72% |
| 2024-06 | $111.9 | $107.2 | $4.70 | 2,079,737.0 | -0.79% |
| 2024-05 | $114.0 | $105.9 | $8.10 | 328,099.0 | +4.61% |
| 2024-04 | $111.1 | $103.9 | $7.23 | 1,315,313.0 | -3.87% |
| 2024-03 | $110.7 | $105.4 | $5.29 | 1,416,847.0 | +4.38% |
| 2024-02 | $106.4 | $99.01 | $7.37 | 1,403,373.0 | +5.97% |
| 2024-01 | $102.2 | $97.51 | $4.67 | 293,043.0 | -1.99% |
Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $103.1 | $91.64 | $11.42 | 463,605.0 | +11.69% |
| 2023-11 | $91.30 | $81.98 | $9.32 | 1,458,775.0 | +11.23% |
| 2023-10 | $87.34 | $80.19 | $7.15 | 419,763.0 | -5.39% |
| 2023-09 | $90.90 | $85.45 | $5.45 | 1,478,418.0 | -3.40% |
| 2023-08 | $91.54 | $86.11 | $5.43 | 1,307,385.0 | -2.01% |
| 2023-07 | $93.03 | $82.78 | $10.25 | 181,982.0 | +7.97% |
| 2023-06 | $86.34 | $79.23 | $7.11 | 560,447.0 | +7.34% |
| 2023-05 | $82.19 | $76.19 | $6.00 | 126,830.0 | -3.21% |
| 2023-04 | $84.88 | $79.78 | $5.10 | 121,791.0 | -1.64% |
| 2023-03 | $89.44 | $77.60 | $11.84 | 287,460.0 | -5.81% |
| 2023-02 | $93.82 | $86.47 | $7.35 | 209,542.0 | -1.28% |
| 2023-01 | $89.36 | $79.08 | $10.28 | 208,770.0 | +13.30% |
0.99%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):