Scarica l'app Stockscreener
52.73
0.91%
0.4745
Dopo l'orario di chiusura:
52.72
-0.007
-0.01%
Storico Dei Prezzi Delle Azioni Di American Beacon Glg Natural Resources Etf (MGNR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-14 | $53.23 | $52.59 | $0.64 | 21,545.0 | +0.91% |
| 2026-08-13 | $52.65 | $52.10 | $0.5528 | 61,351.0 | -1.13% |
| 2026-08-12 | $53.64 | $52.80 | $0.84 | 126,456.0 | +0.25% |
| 2026-08-11 | $53.03 | $52.44 | $0.59 | 62,335.0 | -0.19% |
| 2026-08-10 | $53.00 | $51.88 | $1.12 | 53,986.0 | +2.30% |
| 2026-08-07 | $51.81 | $51.06 | $0.7449 | 59,629.0 | +1.80% |
| 2026-08-06 | $51.02 | $49.76 | $1.26 | 135,512.0 | +0.12% |
| 2026-08-05 | $51.17 | $50.59 | $0.58 | 28,604.0 | +0.80% |
| 2026-08-04 | $50.45 | $49.71 | $0.74 | 180,938.0 | +2.57% |
| 2026-08-03 | $49.03 | $47.97 | $1.06 | 43,594.0 | +0.47% |
| 2026-07-31 | $49.35 | $48.16 | $1.20 | 154,222.0 | -0.83% |
| 2026-07-30 | $49.18 | $48.20 | $0.98 | 98,459.0 | +3.28% |
| 2026-07-29 | $48.60 | $47.26 | $1.34 | 94,452.0 | -0.30% |
| 2026-07-28 | $48.43 | $47.71 | $0.72 | 90,987.0 | -1.89% |
| 2026-07-27 | $49.70 | $48.16 | $1.54 | 67,146.0 | -1.74% |
| 2026-07-24 | $49.77 | $49.30 | $0.4678 | 38,899.0 | -0.34% |
| 2026-07-23 | $50.12 | $49.48 | $0.6325 | 95,253.0 | -0.20% |
| 2026-07-22 | $49.92 | $49.42 | $0.50 | 111,835.0 | +2.03% |
| 2026-07-21 | $48.95 | $48.06 | $0.8897 | 30,096.0 | +2.52% |
| 2026-07-20 | $47.83 | $47.28 | $0.55 | 52,978.0 | -0.36% |
| 2026-07-17 | $48.10 | $47.19 | $0.91 | 44,931.0 | +0.48% |
| 2026-07-16 | $48.11 | $47.46 | $0.65 | 75,210.0 | -2.10% |
| 2026-07-15 | $48.96 | $47.85 | $1.11 | 145,171.0 | -0.76% |
American Beacon Glg Natural Resources Etf Stock (MGNR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni American Beacon Glg Natural Resources 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 MGNR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni American Beacon Glg Natural Resources Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
American Beacon Glg Natural Resources Etf Storia dei prezzi delle azioni (MGNR) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $53.64 | $47.97 | $5.67 | 795,495.0 | +8.11% |
| 2026-07 | $50.12 | $47.05 | $3.06 | 2,034,878.0 | +0.45% |
| 2026-06 | $56.37 | $47.78 | $8.59 | 1,539,138.0 | -11.73% |
| 2026-05 | $55.44 | $51.74 | $3.70 | 2,157,413.0 | +1.63% |
| 2026-04 | $54.32 | $51.00 | $3.32 | 2,772,097.0 | +4.92% |
| 2026-03 | $54.56 | $47.47 | $7.09 | 2,015,488.0 | -5.17% |
| 2026-02 | $54.40 | $48.59 | $5.81 | 3,809,136.0 | +11.05% |
| 2026-01 | $52.75 | $44.10 | $8.65 | 2,648,641.0 | +11.07% |
American Beacon Glg Natural Resources Etf Storia dei prezzi delle azioni (MGNR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $45.04 | $42.75 | $2.29 | 1,336,046.0 | +2.39% |
| 2025-11 | $43.47 | $39.11 | $4.36 | 674,547.0 | +6.95% |
| 2025-10 | $42.34 | $39.35 | $2.99 | 706,914.0 | +0.42% |
| 2025-09 | $40.48 | $35.87 | $4.61 | 1,680,058.0 | +10.84% |
| 2025-08 | $36.70 | $32.48 | $4.22 | 429,206.0 | +10.67% |
| 2025-07 | $34.61 | $32.51 | $2.10 | 514,783.0 | -0.74% |
| 2025-06 | $33.84 | $31.67 | $2.16 | 592,487.0 | +6.65% |
| 2025-05 | $32.15 | $29.35 | $2.80 | 424,830.0 | +5.60% |
| 2025-04 | $30.29 | $24.79 | $5.50 | 785,935.0 | -0.94% |
| 2025-03 | $31.66 | $27.55 | $4.11 | 1,068,004.0 | -0.02% |
| 2025-02 | $32.74 | $29.17 | $3.57 | 983,859.0 | -5.51% |
| 2025-01 | $32.59 | $30.11 | $2.48 | 569,098.0 | +6.09% |
American Beacon Glg Natural Resources Etf Storia dei prezzi delle azioni (MGNR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.95 | $29.10 | $3.85 | 668,560.0 | -9.02% |
| 2024-11 | $33.74 | $30.06 | $3.68 | 486,678.0 | +7.74% |
| 2024-10 | $31.20 | $29.88 | $1.32 | 423,877.0 | -0.89% |
| 2024-09 | $30.99 | $26.68 | $4.31 | 197,501.0 | +3.92% |
| 2024-08 | $29.86 | $25.66 | $4.20 | 414,764.0 | -0.37% |
| 2024-07 | $31.10 | $28.19 | $2.91 | 747,223.0 | -0.97% |
| 2024-06 | $32.12 | $29.05 | $3.07 | 418,470.0 | -6.67% |
| 2024-05 | $32.71 | $28.98 | $3.73 | 712,113.0 | +7.59% |
| 2024-04 | $30.84 | $28.41 | $2.43 | 157,585.0 | +4.13% |
| 2024-03 | $28.42 | $25.60 | $2.82 | 37,783.0 | +11.51% |
| 2024-02 | $25.62 | $23.95 | $1.67 | 707,176.0 | +0.00% |
0.43%
0.32%
Capitalizzazione:
|
Volume (24 ore):