Scarica l'app Stockscreener
22.02
0.54%
-0.1196
Storico Dei Prezzi Delle Azioni Di Mindful Conservative Etf (MFUL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $22.04 | $21.98 | $0.06 | 1,205.0 | -0.54% |
| 2026-10-13 | $22.14 | $22.09 | $0.05 | 1,428.0 | -0.07% |
| 2026-10-12 | $22.15 | $22.15 | $0.00 | 57.00 | -0.09% |
| 2026-10-09 | $22.17 | $22.17 | $0.00 | 8.00 | +0.18% |
| 2026-10-08 | $22.13 | $22.08 | $0.05 | 3,266.0 | -0.08% |
| 2026-10-07 | $22.16 | $22.15 | $0.013 | 226.0 | -0.20% |
| 2026-10-06 | $22.20 | $22.19 | $0.0145 | 477.0 | +0.24% |
| 2026-10-05 | $22.14 | $22.14 | $0.00 | 100.0 | +0.15% |
| 2026-10-02 | $22.14 | $22.08 | $0.065 | 1,905.0 | +0.25% |
| 2026-10-01 | $22.06 | $22.02 | $0.04 | 14,219.0 | +0.00% |
| 2026-09-30 | $22.05 | $22.05 | $0.00 | 20.00 | -0.06% |
| 2026-09-29 | $22.07 | $22.03 | $0.04 | 1,422.0 | -0.18% |
| 2026-09-28 | $22.12 | $22.10 | $0.0194 | 132.0 | -0.43% |
| 2026-09-25 | $22.20 | $22.20 | $0.00 | 15.00 | +0.18% |
| 2026-09-24 | $22.16 | $22.16 | $0.00 | 16.00 | -0.19% |
| 2026-09-23 | $22.20 | $22.20 | $0.00 | 57.00 | -0.47% |
| 2026-09-22 | $22.31 | $22.31 | $0.00 | 21.00 | +0.04% |
| 2026-09-21 | $22.30 | $22.30 | $0.003 | 356.0 | +0.21% |
| 2026-09-18 | $22.25 | $22.25 | $0.00 | 121.0 | -0.30% |
| 2026-09-17 | $22.32 | $22.32 | $0.00 | 15.00 | +0.30% |
| 2026-09-16 | $22.25 | $22.18 | $0.07 | 7,039.0 | -0.30% |
| 2026-09-15 | $22.32 | $22.32 | $0.00 | 15.00 | -0.15% |
Mindful Conservative Etf Stock (MFUL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Mindful Conservative 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 MFUL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Mindful Conservative Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Mindful Conservative Etf Storia dei prezzi delle azioni (MFUL) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $22.20 | $21.98 | $0.2249 | 22,891.0 | -0.14% |
| 2026-09 | $22.59 | $22.03 | $0.5608 | 11,372.0 | -2.15% |
| 2026-08 | $22.65 | $22.36 | $0.29 | 5,816.0 | +0.86% |
| 2026-07 | $22.43 | $22.09 | $0.3443 | 14,728.0 | -0.34% |
| 2026-06 | $22.52 | $22.03 | $0.4862 | 9,228.0 | -0.07% |
| 2026-05 | $22.43 | $22.13 | $0.3024 | 7,614.0 | +1.26% |
| 2026-04 | $22.15 | $21.65 | $0.5022 | 19,135.0 | +2.44% |
| 2026-03 | $22.17 | $21.46 | $0.7148 | 42,436.0 | -2.62% |
| 2026-02 | $22.22 | $21.97 | $0.2469 | 11,604.0 | +0.82% |
| 2026-01 | $22.03 | $20.89 | $1.14 | 28,889.0 | +1.31% |
Mindful Conservative Etf Storia dei prezzi delle azioni (MFUL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $22.22 | $21.30 | $0.92 | 542,889.0 | -1.66% |
| 2025-11 | $22.19 | $21.80 | $0.3921 | 263,931.0 | -0.16% |
| 2025-10 | $22.30 | $22.07 | $0.2363 | 376,702.0 | +0.33% |
| 2025-09 | $22.27 | $21.98 | $0.2901 | 275,035.0 | +0.27% |
| 2025-08 | $22.09 | $21.83 | $0.26 | 76,820.0 | +0.83% |
| 2025-07 | $21.94 | $21.72 | $0.2211 | 126,679.0 | +0.71% |
| 2025-06 | $21.77 | $21.55 | $0.225 | 115,052.0 | +0.70% |
| 2025-05 | $21.60 | $21.30 | $0.30 | 107,456.0 | +1.21% |
| 2025-04 | $21.64 | $20.77 | $0.865 | 200,456.0 | -1.31% |
| 2025-03 | $21.81 | $21.50 | $0.31 | 116,041.0 | -0.75% |
| 2025-02 | $21.78 | $21.61 | $0.17 | 283,189.0 | +0.42% |
| 2025-01 | $21.75 | $21.39 | $0.36 | 130,620.0 | +0.83% |
Mindful Conservative Etf Storia dei prezzi delle azioni (MFUL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.18 | $21.40 | $0.78 | 150,958.0 | -2.89% |
| 2024-11 | $22.17 | $21.67 | $0.50 | 147,075.0 | +2.12% |
| 2024-10 | $21.92 | $21.69 | $0.23 | 167,173.0 | -0.64% |
| 2024-09 | $22.12 | $21.73 | $0.39 | 143,629.0 | -0.27% |
| 2024-08 | $21.90 | $21.36 | $0.539 | 362,525.0 | +0.53% |
| 2024-07 | $21.79 | $21.37 | $0.42 | 318,576.0 | +1.61% |
| 2024-06 | $21.51 | $21.15 | $0.36 | 127,061.0 | +0.79% |
| 2024-05 | $21.36 | $20.96 | $0.40 | 161,567.0 | +1.48% |
| 2024-04 | $21.35 | $20.88 | $0.47 | 374,450.0 | -1.91% |
| 2024-03 | $21.39 | $21.01 | $0.38 | 152,424.0 | +1.62% |
| 2024-02 | $21.03 | $20.75 | $0.2798 | 335,580.0 | +0.72% |
| 2024-01 | $20.96 | $20.64 | $0.3199 | 204,522.0 | -0.25% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):