Scarica l'app Stockscreener
138.98
0.48%
0.66
Storico Dei Prezzi Delle Azioni Di State Street Spdr S P Capital Markets Etf (KCE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $139.1 | $138.1 | $1.05 | 16,037.0 | +0.30% |
| 2025-11-20 | $143.2 | $138.2 | $4.96 | 32,206.0 | -1.67% |
| 2025-11-19 | $140.9 | $139.8 | $1.12 | 21,252.0 | +0.39% |
| 2025-11-18 | $141.3 | $139.0 | $2.32 | 23,359.0 | +0.18% |
| 2025-11-17 | $144.3 | $139.4 | $4.97 | 31,768.0 | -3.27% |
| 2025-11-14 | $146.0 | $143.4 | $2.58 | 37,300.0 | -0.61% |
| 2025-11-13 | $148.4 | $145.3 | $3.06 | 53,082.0 | -2.42% |
| 2025-11-12 | $150.2 | $148.0 | $2.19 | 44,920.0 | +0.92% |
| 2025-11-11 | $148.3 | $147.5 | $0.7296 | 12,668.0 | +0.22% |
| 2025-11-10 | $148.0 | $146.3 | $1.74 | 34,677.0 | +0.81% |
| 2025-11-07 | $146.3 | $143.0 | $3.24 | 21,316.0 | +0.83% |
| 2025-11-06 | $145.9 | $143.8 | $2.03 | 16,812.0 | -0.63% |
| 2025-11-05 | $146.6 | $144.7 | $1.82 | 300,630.0 | +0.87% |
| 2025-11-04 | $146.4 | $144.5 | $1.90 | 54,672.0 | -0.99% |
| 2025-11-03 | $146.3 | $144.5 | $1.74 | 41,596.0 | +0.19% |
| 2025-10-31 | $146.6 | $145.8 | $0.81 | 25,924.0 | +0.05% |
| 2025-10-30 | $147.6 | $145.8 | $1.84 | 16,427.0 | -0.60% |
| 2025-10-29 | $149.8 | $146.0 | $3.74 | 97,444.0 | -2.46% |
| 2025-10-28 | $151.7 | $150.3 | $1.36 | 17,489.0 | -0.73% |
| 2025-10-27 | $152.6 | $151.2 | $1.43 | 28,306.0 | +1.05% |
| 2025-10-24 | $150.9 | $149.5 | $1.42 | 18,392.0 | +1.01% |
| 2025-10-23 | $149.1 | $147.1 | $2.00 | 48,253.0 | +0.24% |
| 2025-10-22 | $149.9 | $147.1 | $2.73 | 13,645.0 | -1.18% |
State Street 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 State Street 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 State Street Spdr S P Capital Markets Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
State Street Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $150.2 | $138.1 | $12.14 | 742,295.0 | -4.88% |
| 2025-10 | $153.7 | $145.7 | $7.94 | 729,974.0 | -4.57% |
| 2025-09 | $158.4 | $151.0 | $7.38 | 693,286.0 | -1.75% |
| 2025-08 | $157.5 | $147.0 | $10.51 | 462,110.0 | +1.65% |
| 2025-07 | $156.5 | $144.4 | $12.17 | 841,846.0 | +5.61% |
| 2025-06 | $145.5 | $133.1 | $12.34 | 409,456.0 | +7.29% |
| 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% |
State Street 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% |
State Street 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% |
0.61%
0.79%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):