Scarica l'app Stockscreener
39.20
0.49%
0.19
Dopo l'orario di chiusura:
39.23
0.03
+0.08%
Storico Dei Prezzi Delle Azioni Di Columbia Research Enhanced Core Etf (RECS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $39.25 | $38.91 | $0.34 | 924,827.0 | +0.49% |
| 2025-09-03 | $39.03 | $38.83 | $0.205 | 446,638.0 | +0.83% |
| 2025-09-02 | $38.74 | $38.40 | $0.34 | 473,382.0 | -0.95% |
| 2025-08-29 | $39.21 | $38.92 | $0.2899 | 725,928.0 | -0.43% |
| 2025-08-28 | $39.28 | $39.02 | $0.2585 | 496,036.0 | +0.03% |
| 2025-08-27 | $39.23 | $39.09 | $0.14 | 652,188.0 | +0.20% |
| 2025-08-26 | $39.14 | $38.88 | $0.2556 | 496,179.0 | +0.49% |
| 2025-08-25 | $39.13 | $38.95 | $0.18 | 467,730.0 | -0.31% |
| 2025-08-22 | $39.17 | $38.53 | $0.645 | 402,819.0 | +1.53% |
| 2025-08-21 | $38.55 | $38.35 | $0.205 | 556,742.0 | -0.23% |
| 2025-08-20 | $38.69 | $38.25 | $0.44 | 445,970.0 | -0.18% |
| 2025-08-19 | $38.92 | $38.59 | $0.33 | 2,390,428.0 | -0.54% |
| 2025-08-18 | $38.88 | $38.76 | $0.12 | 467,637.0 | +0.10% |
| 2025-08-15 | $38.97 | $38.73 | $0.235 | 419,889.0 | -0.31% |
| 2025-08-14 | $38.97 | $38.77 | $0.1983 | 625,926.0 | -0.26% |
| 2025-08-13 | $39.04 | $38.83 | $0.21 | 1,028,710.0 | +0.75% |
| 2025-08-12 | $38.76 | $38.37 | $0.3898 | 383,462.0 | +1.18% |
| 2025-08-11 | $38.49 | $38.23 | $0.255 | 809,934.0 | -0.47% |
| 2025-08-08 | $38.47 | $38.17 | $0.295 | 418,867.0 | +1.13% |
| 2025-08-07 | $38.35 | $37.88 | $0.47 | 1,390,326.0 | +0.18% |
| 2025-08-06 | $38.06 | $37.74 | $0.3243 | 661,622.0 | +0.66% |
Columbia Research Enhanced Core Etf Stock (RECS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Columbia Research Enhanced Core 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 RECS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Columbia Research Enhanced Core Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Columbia Research Enhanced Core Etf Storia dei prezzi delle azioni (RECS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $39.25 | $38.40 | $0.85 | 2,769,674.0 | +0.36% |
| 2025-08 | $39.28 | $37.00 | $2.28 | 14,689,514.0 | +3.55% |
| 2025-07 | $38.74 | $36.72 | $2.02 | 12,254,190.0 | +2.53% |
| 2025-06 | $36.87 | $34.63 | $2.24 | 9,588,942.0 | +5.42% |
| 2025-05 | $35.29 | $32.92 | $2.37 | 11,698,531.0 | +6.34% |
| 2025-04 | $33.67 | $28.64 | $5.03 | 18,101,952.0 | -1.17% |
| 2025-03 | $35.32 | $32.51 | $2.81 | 13,340,784.0 | -5.47% |
| 2025-02 | $36.14 | $34.44 | $1.70 | 18,313,681.0 | -1.18% |
| 2025-01 | $36.08 | $34.02 | $2.05 | 10,280,752.0 | +2.69% |
Columbia Research Enhanced Core Etf Storia dei prezzi delle azioni (RECS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $36.60 | $34.32 | $2.28 | 8,166,427.0 | -3.64% |
| 2024-11 | $36.12 | $33.96 | $2.16 | 7,112,997.0 | +5.94% |
| 2024-10 | $34.87 | $33.46 | $1.41 | 11,197,644.0 | +0.27% |
| 2024-09 | $34.00 | $31.84 | $2.16 | 5,216,197.0 | +1.44% |
| 2024-08 | $33.68 | $30.19 | $3.49 | 5,887,704.0 | +2.33% |
| 2024-07 | $33.41 | $31.92 | $1.49 | 6,518,761.0 | +1.24% |
| 2024-06 | $32.63 | $30.91 | $1.72 | 4,395,506.0 | +3.43% |
| 2024-05 | $31.57 | $29.71 | $1.86 | 6,851,980.0 | +4.91% |
| 2024-04 | $31.10 | $29.41 | $1.69 | 2,632,997.0 | -4.00% |
| 2024-03 | $31.05 | $29.62 | $1.43 | 1,769,790.0 | +3.75% |
| 2024-02 | $30.01 | $28.42 | $1.59 | 3,915,123.0 | +5.21% |
| 2024-01 | $28.91 | $27.24 | $1.67 | 2,457,293.0 | +2.42% |
Columbia Research Enhanced Core Etf Storia dei prezzi delle azioni (RECS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.81 | $26.67 | $1.14 | 1,143,383.0 | +3.82% |
| 2023-11 | $26.79 | $24.61 | $2.18 | 4,047,600.0 | +8.41% |
| 2023-10 | $25.76 | $24.05 | $1.71 | 4,703,285.0 | +0.00% |
0.74%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):