Scarica l'app Stockscreener
61.54
0.22%
-0.1372
Dopo l'orario di chiusura:
61.54
0.0045
+0.01%
Storico Dei Prezzi Delle Azioni Di Guinness Atkinson Smart Transportation Technology Etf (MOTO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-26 | $61.54 | $61.39 | $0.1455 | 217.0 | -0.22% |
| 2026-08-25 | $61.82 | $61.58 | $0.2398 | 330.0 | +0.73% |
| 2026-08-24 | $61.22 | $61.22 | $0.00 | 25.00 | -1.20% |
| 2026-08-21 | $62.05 | $61.90 | $0.15 | 241.0 | +0.51% |
| 2026-08-20 | $61.66 | $61.66 | $0.00 | 29.00 | -0.63% |
| 2026-08-19 | $62.75 | $62.05 | $0.6993 | 423.0 | -3.09% |
| 2026-08-18 | $64.03 | $64.03 | $0.00 | 25.00 | -1.19% |
| 2026-08-17 | $64.80 | $64.80 | $0.00 | 20.00 | +1.36% |
| 2026-08-14 | $63.93 | $63.93 | $0.00 | 105.0 | +0.67% |
| 2026-08-13 | $63.51 | $63.51 | $0.00 | 27.00 | -0.24% |
| 2026-08-12 | $63.66 | $63.66 | $0.00 | 27.00 | +0.26% |
| 2026-08-11 | $63.49 | $63.49 | $0.00 | 65.00 | +0.13% |
| 2026-08-10 | $63.41 | $63.41 | $0.00 | 140.0 | -0.25% |
| 2026-08-07 | $63.57 | $63.57 | $0.00 | 4.00 | +1.74% |
| 2026-08-06 | $62.48 | $62.48 | $0.00 | 113.0 | -1.12% |
| 2026-08-05 | $63.19 | $63.19 | $0.00 | 111.0 | -1.23% |
| 2026-08-04 | $63.98 | $63.98 | $0.00 | 18.00 | +2.50% |
| 2026-08-03 | $62.41 | $62.41 | $0.00 | 53.00 | +1.23% |
| 2026-07-30 | $61.66 | $61.10 | $0.5564 | 353.0 | +4.93% |
| 2026-07-29 | $59.03 | $58.76 | $0.27 | 269.0 | -2.09% |
| 2026-07-28 | $60.01 | $59.85 | $0.1635 | 533.0 | -1.05% |
Guinness Atkinson Smart Transportation Technology Etf Stock (MOTO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Guinness Atkinson Smart Transportation Technology 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 MOTO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Guinness Atkinson Smart Transportation Technology Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Guinness Atkinson Smart Transportation Technology Etf Storia dei prezzi delle azioni (MOTO) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $64.80 | $61.22 | $3.57 | 2,190.0 | -0.20% |
| 2026-07 | $64.48 | $58.76 | $5.72 | 5,457.0 | -5.04% |
| 2026-06 | $70.01 | $62.68 | $7.33 | 3,776.0 | -5.42% |
| 2026-05 | $69.22 | $63.58 | $5.64 | 7,433.0 | +4.96% |
| 2026-04 | $65.41 | $55.65 | $9.76 | 5,841.0 | +18.73% |
| 2026-03 | $59.34 | $53.10 | $6.24 | 7,491.0 | -8.51% |
| 2026-02 | $61.32 | $56.28 | $5.04 | 4,666.0 | +5.70% |
| 2026-01 | $58.06 | $54.28 | $3.78 | 8,965.0 | +7.01% |
Guinness Atkinson Smart Transportation Technology Etf Storia dei prezzi delle azioni (MOTO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $55.06 | $51.86 | $3.20 | 5,493.0 | +1.27% |
| 2025-11 | $54.25 | $49.32 | $4.93 | 6,716.0 | -1.46% |
| 2025-10 | $54.80 | $49.63 | $5.16 | 12,175.0 | +5.44% |
| 2025-09 | $51.57 | $48.20 | $3.37 | 9,588.0 | +3.22% |
| 2025-08 | $50.19 | $47.04 | $3.15 | 3,816.0 | +3.44% |
| 2025-07 | $49.58 | $46.89 | $2.69 | 8,290.0 | +2.01% |
| 2025-06 | $46.86 | $44.11 | $2.75 | 10,551.0 | +5.89% |
| 2025-05 | $45.03 | $40.43 | $4.61 | 9,672.0 | +10.36% |
| 2025-04 | $40.39 | $33.38 | $7.01 | 22,368.0 | +1.50% |
| 2025-03 | $42.70 | $38.86 | $3.84 | 15,379.0 | -7.15% |
| 2025-02 | $45.29 | $41.77 | $3.52 | 15,091.0 | -1.95% |
| 2025-01 | $44.95 | $41.76 | $3.20 | 14,983.0 | +2.71% |
Guinness Atkinson Smart Transportation Technology Etf Storia dei prezzi delle azioni (MOTO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $44.52 | $41.95 | $2.57 | 15,849.0 | -1.37% |
| 2024-11 | $44.21 | $42.17 | $2.05 | 11,648.0 | +1.86% |
| 2024-10 | $44.02 | $42.24 | $1.78 | 44,372.0 | -2.83% |
| 2024-09 | $44.23 | $36.55 | $7.68 | 60,562.0 | -0.11% |
| 2024-08 | $43.57 | $39.08 | $4.49 | 25,174.0 | -0.14% |
| 2024-07 | $46.54 | $42.11 | $4.43 | 16,074.0 | -1.30% |
| 2024-06 | $45.59 | $44.08 | $1.51 | 11,974.0 | -1.10% |
| 2024-05 | $45.46 | $42.05 | $3.41 | 9,354.0 | +5.37% |
| 2024-04 | $43.83 | $40.41 | $3.42 | 14,226.0 | -3.03% |
| 2024-03 | $44.13 | $42.21 | $1.92 | 24,261.0 | +3.69% |
| 2024-02 | $42.19 | $39.60 | $2.59 | 14,465.0 | +8.06% |
| 2024-01 | $41.23 | $37.92 | $3.31 | 25,221.0 | -6.64% |
0.01%
0.50%
Capitalizzazione:
|
Volume (24 ore):