Scarica l'app Stockscreener
18.29
2.27%
0.4057
Dopo l'orario di chiusura:
18.25
-0.04
-0.22%
Storico Dei Prezzi Delle Azioni Di Invesco Alerian Galaxy Crypto Economy Etf (SATO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05-04 | $18.29 | $18.17 | $0.1201 | 18,146.0 | +2.27% |
| 2026-05-01 | $17.91 | $17.74 | $0.17 | 9,725.0 | +3.11% |
| 2026-04-30 | $17.34 | $16.98 | $0.3647 | 1,216.0 | +3.84% |
| 2026-04-29 | $16.70 | $16.70 | $0.00 | 317.0 | -2.07% |
| 2026-04-28 | $17.05 | $17.00 | $0.055 | 743.0 | -2.60% |
| 2026-04-27 | $17.72 | $17.41 | $0.31 | 3,938.0 | -1.35% |
| 2026-04-24 | $17.98 | $17.70 | $0.2787 | 664.0 | -0.11% |
| 2026-04-23 | $18.19 | $17.71 | $0.4799 | 3,052.0 | -2.31% |
| 2026-04-22 | $18.19 | $17.90 | $0.2911 | 1,990.0 | +5.49% |
| 2026-04-21 | $17.85 | $17.24 | $0.6056 | 480.0 | -2.99% |
| 2026-04-20 | $17.78 | $17.22 | $0.56 | 7,214.0 | -0.55% |
| 2026-04-17 | $17.88 | $17.39 | $0.49 | 6,149.0 | +5.57% |
| 2026-04-16 | $16.93 | $16.54 | $0.391 | 2,212.0 | +0.06% |
| 2026-04-15 | $16.92 | $16.60 | $0.3207 | 3,201.0 | +2.10% |
| 2026-04-14 | $16.62 | $16.29 | $0.33 | 7,351.0 | +4.42% |
| 2026-04-13 | $15.87 | $14.96 | $0.9113 | 6,758.0 | +3.38% |
| 2026-04-10 | $15.42 | $15.35 | $0.0682 | 624.0 | +1.17% |
| 2026-04-09 | $15.38 | $15.00 | $0.38 | 1,930.0 | +0.63% |
| 2026-04-08 | $15.29 | $14.96 | $0.3272 | 3,279.0 | +7.58% |
| 2026-04-07 | $14.31 | $13.30 | $1.01 | 1,864.0 | -2.77% |
Invesco Alerian Galaxy Crypto Economy Etf Stock (SATO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco Alerian Galaxy Crypto Economy 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 SATO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco Alerian Galaxy Crypto Economy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco Alerian Galaxy Crypto Economy Etf Storia dei prezzi delle azioni (SATO) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-05 | $18.29 | $17.74 | $0.55 | 46,017.0 | +5.45% |
| 2026-04 | $18.19 | $13.30 | $4.89 | 128,285.0 | +21.37% |
| 2026-03 | $16.84 | $13.39 | $3.45 | 35,319.0 | -7.63% |
| 2026-02 | $17.93 | $14.48 | $3.45 | 72,912.0 | -15.60% |
| 2026-01 | $21.41 | $18.15 | $3.26 | 180,705.0 | +3.30% |
Invesco Alerian Galaxy Crypto Economy Etf Storia dei prezzi delle azioni (SATO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $22.46 | $17.81 | $4.65 | 107,772.0 | -20.61% |
| 2025-11 | $28.04 | $19.33 | $8.71 | 84,027.0 | -17.63% |
| 2025-10 | $31.55 | $25.69 | $5.86 | 169,428.0 | +3.78% |
| 2025-09 | $26.25 | $20.08 | $6.16 | 92,632.0 | +23.26% |
| 2025-08 | $23.10 | $19.66 | $3.45 | 77,858.0 | +1.32% |
| 2025-07 | $23.92 | $18.81 | $5.11 | 136,217.0 | +10.85% |
| 2025-06 | $19.18 | $16.83 | $2.35 | 68,287.0 | +11.28% |
| 2025-05 | $18.66 | $15.00 | $3.66 | 106,828.0 | +13.75% |
| 2025-04 | $15.76 | $11.92 | $3.84 | 327,123.0 | +9.09% |
| 2025-03 | $17.72 | $13.40 | $4.32 | 304,077.0 | -15.99% |
| 2025-02 | $20.53 | $15.47 | $5.06 | 251,449.0 | -19.40% |
| 2025-01 | $24.07 | $18.59 | $5.48 | 345,923.0 | +6.84% |
Invesco Alerian Galaxy Crypto Economy Etf Storia dei prezzi delle azioni (SATO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.00 | $18.76 | $8.24 | 261,004.0 | -20.04% |
| 2024-11 | $24.73 | $16.12 | $8.61 | 240,316.0 | +42.44% |
| 2024-10 | $18.85 | $14.66 | $4.19 | 75,072.0 | +8.64% |
| 2024-09 | $16.21 | $12.81 | $3.39 | 43,257.0 | +7.98% |
| 2024-08 | $16.19 | $11.93 | $4.26 | 72,383.0 | -11.58% |
| 2024-07 | $18.99 | $15.67 | $3.33 | 118,961.0 | +2.58% |
| 2024-06 | $17.08 | $13.94 | $3.14 | 82,255.0 | +15.46% |
| 2024-05 | $14.54 | $11.62 | $2.92 | 54,207.0 | +15.14% |
| 2024-04 | $14.81 | $11.50 | $3.31 | 132,176.0 | -19.94% |
| 2024-03 | $15.35 | $12.65 | $2.70 | 524,153.0 | +9.82% |
| 2024-02 | $15.41 | $10.57 | $4.84 | 291,229.0 | +21.17% |
| 2024-01 | $15.53 | $10.30 | $5.23 | 315,582.0 | -19.94% |
0.63%
Capitalizzazione:
|
Volume (24 ore):