Scarica l'app Stockscreener
45.45
0.38%
-0.1729
Dopo l'orario di chiusura:
45.73
0.2761
+0.61%
Storico Dei Prezzi Delle Azioni Di Vaneck Morningstar Global Wide Moat Etf (MOTG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $45.73 | $45.45 | $0.2762 | 625.0 | -0.38% |
| 2025-12-11 | $45.68 | $45.63 | $0.0532 | 1,031.0 | +0.11% |
| 2025-12-10 | $45.58 | $45.58 | $0.00 | 328.0 | +1.25% |
| 2025-12-09 | $45.07 | $45.01 | $0.0622 | 145.0 | -0.26% |
| 2025-12-08 | $45.31 | $45.13 | $0.1806 | 499.0 | -0.41% |
| 2025-12-05 | $45.32 | $45.32 | $0.0039 | 518.0 | +0.37% |
| 2025-12-04 | $45.15 | $45.15 | $0.00 | 50.00 | +0.51% |
| 2025-12-03 | $44.92 | $44.92 | $0.00 | 124.0 | +0.66% |
| 2025-12-02 | $44.63 | $44.46 | $0.1668 | 403.0 | +0.24% |
| 2025-12-01 | $44.63 | $44.52 | $0.111 | 637.0 | -0.17% |
| 2025-11-28 | $44.59 | $44.59 | $0.00 | 115.0 | +0.22% |
| 2025-11-26 | $44.57 | $44.50 | $0.0749 | 772.0 | +0.39% |
| 2025-11-25 | $44.32 | $44.00 | $0.3223 | 644.0 | +1.15% |
| 2025-11-24 | $43.82 | $43.73 | $0.09 | 4,878.0 | +0.22% |
| 2025-11-21 | $43.89 | $43.33 | $0.56 | 724.0 | +1.40% |
| 2025-11-20 | $43.86 | $43.12 | $0.7426 | 539.0 | -1.26% |
| 2025-11-19 | $43.84 | $43.58 | $0.26 | 3,822.0 | -0.89% |
| 2025-11-18 | $44.17 | $43.80 | $0.37 | 4,135.0 | -0.15% |
| 2025-11-17 | $44.48 | $44.12 | $0.3551 | 239.0 | -1.19% |
| 2025-11-14 | $44.85 | $44.60 | $0.25 | 223.0 | -0.49% |
Vaneck Morningstar Global Wide Moat Etf Stock (MOTG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vaneck Morningstar Global Wide Moat 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 MOTG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vaneck Morningstar Global Wide Moat Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vaneck Morningstar Global Wide Moat Etf Storia dei prezzi delle azioni (MOTG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $45.73 | $44.46 | $1.27 | 4,985.0 | +1.93% |
| 2025-11 | $45.56 | $43.12 | $2.44 | 23,217.0 | -1.34% |
| 2025-10 | $45.88 | $44.15 | $1.74 | 21,604.0 | +0.45% |
| 2025-09 | $45.61 | $43.18 | $2.43 | 13,028.0 | +2.55% |
| 2025-08 | $44.30 | $42.47 | $1.83 | 13,062.0 | +2.47% |
| 2025-07 | $44.04 | $42.33 | $1.71 | 37,743.0 | +0.85% |
| 2025-06 | $42.45 | $41.17 | $1.29 | 14,227.0 | +3.07% |
| 2025-05 | $41.31 | $39.00 | $2.31 | 16,034.0 | +5.54% |
| 2025-04 | $40.85 | $34.17 | $6.68 | 28,995.0 | +0.26% |
| 2025-03 | $40.41 | $38.58 | $1.83 | 15,854.0 | -0.64% |
| 2025-02 | $39.69 | $37.80 | $1.89 | 18,181.0 | +2.24% |
| 2025-01 | $38.56 | $35.46 | $3.10 | 14,621.0 | +5.74% |
Vaneck Morningstar Global Wide Moat Etf Storia dei prezzi delle azioni (MOTG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $40.16 | $36.23 | $3.93 | 23,634.0 | -8.90% |
| 2024-11 | $39.87 | $38.37 | $1.50 | 13,439.0 | +2.90% |
| 2024-10 | $40.38 | $38.59 | $1.79 | 16,229.0 | -4.66% |
| 2024-09 | $40.66 | $38.68 | $1.97 | 6,752.0 | +2.60% |
| 2024-08 | $39.56 | $35.92 | $3.64 | 14,098.0 | +4.71% |
| 2024-07 | $37.81 | $35.62 | $2.19 | 33,686.0 | +5.53% |
| 2024-06 | $36.47 | $35.55 | $0.9168 | 8,505.0 | -1.14% |
| 2024-05 | $37.07 | $35.05 | $2.03 | 17,045.0 | +3.12% |
| 2024-04 | $36.70 | $34.39 | $2.31 | 64,540.0 | -4.18% |
| 2024-03 | $36.65 | $35.55 | $1.10 | 16,013.0 | +3.09% |
| 2024-02 | $35.68 | $34.23 | $1.45 | 30,001.0 | +3.54% |
| 2024-01 | $35.07 | $33.86 | $1.22 | 17,533.0 | -1.91% |
Vaneck Morningstar Global Wide Moat Etf Storia dei prezzi delle azioni (MOTG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $35.29 | $33.55 | $1.74 | 41,412.0 | +4.51% |
| 2023-11 | $33.53 | $30.75 | $2.78 | 28,949.0 | +8.34% |
| 2023-10 | $32.60 | $30.25 | $2.35 | 80,565.0 | +0.00% |
0.33%
Capitalizzazione:
|
Volume (24 ore):