Scarica l'app Stockscreener
42.85
0.10%
-0.0419
Dopo l'orario di chiusura:
42.85
Storico Dei Prezzi Delle Azioni Di Pimco Rafi Dynamic Multi Factor International Equity Etf (MFDX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-17 | $42.98 | $42.82 | $0.16 | 7,757.0 | -0.10% |
| 2026-08-14 | $42.93 | $42.82 | $0.11 | 7,145.0 | +0.09% |
| 2026-08-13 | $42.94 | $42.85 | $0.0824 | 4,149.0 | +0.29% |
| 2026-08-12 | $42.93 | $42.67 | $0.26 | 9,384.0 | +0.39% |
| 2026-08-11 | $42.63 | $42.50 | $0.13 | 7,342.0 | -0.07% |
| 2026-08-10 | $42.66 | $42.56 | $0.10 | 9,817.0 | -0.49% |
| 2026-08-07 | $42.82 | $42.71 | $0.1124 | 8,505.0 | +1.18% |
| 2026-08-06 | $42.43 | $42.29 | $0.14 | 24,224.0 | -0.16% |
| 2026-08-05 | $42.57 | $42.37 | $0.201 | 7,973.0 | +0.23% |
| 2026-08-04 | $42.30 | $42.00 | $0.3001 | 13,744.0 | +1.18% |
| 2026-08-03 | $41.80 | $41.66 | $0.14 | 13,256.0 | +0.36% |
| 2026-07-31 | $41.69 | $41.28 | $0.41 | 11,356.0 | -0.46% |
| 2026-07-30 | $41.91 | $41.27 | $0.64 | 6,567.0 | +2.59% |
| 2026-07-29 | $41.30 | $40.68 | $0.6199 | 15,729.0 | -0.44% |
| 2026-07-28 | $41.08 | $40.84 | $0.244 | 12,653.0 | -0.23% |
| 2026-07-27 | $41.31 | $40.92 | $0.39 | 6,405.0 | +0.07% |
| 2026-07-24 | $41.30 | $40.95 | $0.35 | 14,643.0 | +0.20% |
| 2026-07-23 | $41.14 | $40.85 | $0.29 | 168,033.0 | -1.49% |
| 2026-07-22 | $41.71 | $41.52 | $0.1899 | 25,864.0 | +0.38% |
| 2026-07-21 | $41.42 | $41.07 | $0.35 | 4,170.0 | +1.32% |
| 2026-07-20 | $41.16 | $40.85 | $0.31 | 12,646.0 | -0.66% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Pimco Rafi Dynamic Multi Factor International Equity 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 MFDX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Pimco Rafi Dynamic Multi Factor International Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Pimco Rafi Dynamic Multi Factor International Equity Etf Storia dei prezzi delle azioni (MFDX) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $42.98 | $41.66 | $1.32 | 121,053.0 | +2.93% |
| 2026-07 | $41.91 | $40.63 | $1.27 | 458,092.0 | -0.02% |
| 2026-06 | $42.79 | $40.81 | $1.98 | 382,439.0 | -1.38% |
| 2026-05 | $42.67 | $40.87 | $1.81 | 273,058.0 | +1.67% |
| 2026-04 | $42.31 | $39.49 | $2.82 | 532,490.0 | +4.29% |
| 2026-03 | $42.47 | $38.15 | $4.32 | 595,423.0 | -7.22% |
| 2026-02 | $43.15 | $40.58 | $2.57 | 556,215.0 | +5.88% |
| 2026-01 | $41.25 | $38.66 | $2.59 | 619,459.0 | +5.49% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Storia dei prezzi delle azioni (MFDX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $39.01 | $37.65 | $1.36 | 450,320.0 | +2.58% |
| 2025-11 | $38.11 | $36.33 | $1.78 | 503,646.0 | +2.14% |
| 2025-10 | $37.57 | $36.32 | $1.25 | 714,903.0 | -0.10% |
| 2025-09 | $37.52 | $36.06 | $1.46 | 407,697.0 | +1.45% |
| 2025-08 | $37.28 | $34.90 | $2.38 | 594,888.0 | +4.77% |
| 2025-07 | $36.24 | $34.95 | $1.29 | 437,003.0 | -2.68% |
| 2025-06 | $35.94 | $34.64 | $1.30 | 1,138,086.0 | +2.33% |
| 2025-05 | $35.25 | $33.26 | $1.99 | 703,078.0 | +4.91% |
| 2025-04 | $34.55 | $28.52 | $6.03 | 744,915.0 | +4.71% |
| 2025-03 | $33.00 | $31.76 | $1.24 | 542,945.0 | +1.16% |
| 2025-02 | $32.11 | $30.21 | $1.90 | 1,213,229.0 | +2.87% |
| 2025-01 | $31.15 | $28.88 | $2.27 | 393,104.0 | +3.99% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Storia dei prezzi delle azioni (MFDX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.21 | $29.23 | $1.98 | 1,228,231.0 | -3.85% |
| 2024-11 | $31.14 | $29.98 | $1.16 | 412,335.0 | +0.64% |
| 2024-10 | $32.11 | $30.45 | $1.66 | 642,097.0 | -5.77% |
| 2024-09 | $32.87 | $30.84 | $2.03 | 307,232.0 | +1.66% |
| 2024-08 | $32.00 | $28.84 | $3.16 | 452,935.0 | +2.84% |
| 2024-07 | $31.20 | $29.84 | $1.36 | 374,148.0 | +2.74% |
| 2024-06 | $31.11 | $29.97 | $1.13 | 509,681.0 | -2.30% |
| 2024-05 | $31.20 | $29.52 | $1.68 | 416,168.0 | +4.55% |
| 2024-04 | $30.61 | $29.20 | $1.41 | 410,819.0 | -3.48% |
| 2024-03 | $30.77 | $29.66 | $1.11 | 480,341.0 | +3.89% |
| 2024-02 | $29.67 | $28.43 | $1.24 | 282,067.0 | +1.93% |
| 2024-01 | $29.33 | $28.39 | $0.9408 | 849,542.0 | -0.61% |
0.53%
Capitalizzazione:
|
Volume (24 ore):