Scarica l'app Stockscreener
35.25
0.90%
0.3159
Storico Dei Prezzi Delle Azioni Di Spdr S P Kensho Intelligent Structures Etf (SIMS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-01-06 | $35.31 | $35.31 | $0.00 | 151.0 | +1.08% |
| 2025-01-03 | $34.93 | $34.72 | $0.214 | 981.0 | +1.60% |
| 2025-01-02 | $34.72 | $34.25 | $0.4702 | 2,480.0 | +0.63% |
| 2024-12-31 | $34.35 | $34.16 | $0.19 | 2,084.0 | -0.24% |
| 2024-12-30 | $34.38 | $33.95 | $0.4326 | 5,102.0 | -1.03% |
| 2024-12-27 | $34.61 | $34.49 | $0.1153 | 906.0 | -1.24% |
| 2024-12-26 | $35.08 | $34.99 | $0.09 | 871.0 | +0.72% |
| 2024-12-24 | $34.79 | $34.79 | $0.00 | 42.00 | +0.66% |
| 2024-12-23 | $34.56 | $34.49 | $0.079 | 4,385.0 | -0.24% |
| 2024-12-20 | $34.65 | $34.65 | $0.00 | 76.00 | +1.16% |
| 2024-12-19 | $34.25 | $33.96 | $0.2899 | 8,351.0 | -1.04% |
| 2024-12-18 | $36.03 | $34.61 | $1.42 | 1,000.0 | -3.21% |
| 2024-12-17 | $36.18 | $35.69 | $0.49 | 1,889.0 | -2.46% |
| 2024-12-16 | $36.67 | $36.43 | $0.245 | 1,121.0 | +0.43% |
| 2024-12-13 | $36.74 | $36.46 | $0.28 | 586.0 | -0.75% |
| 2024-12-12 | $36.96 | $36.78 | $0.1826 | 723.0 | -1.03% |
| 2024-12-11 | $37.24 | $37.16 | $0.08 | 1,091.0 | +0.19% |
| 2024-12-10 | $37.34 | $37.09 | $0.2511 | 368.0 | -1.20% |
| 2024-12-09 | $37.76 | $37.47 | $0.29 | 676.0 | +0.59% |
Spdr S P Kensho Intelligent Structures Etf Stock (SIMS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Kensho Intelligent Structures 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 SIMS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Kensho Intelligent Structures Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Kensho Intelligent Structures Etf Storia dei prezzi delle azioni (SIMS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-01 | $35.31 | $34.25 | $1.06 | 3,612.0 | +3.34% |
Spdr S P Kensho Intelligent Structures Etf Storia dei prezzi delle azioni (SIMS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $37.76 | $33.95 | $3.81 | 30,218.0 | -8.21% |
| 2024-11 | $37.64 | $34.67 | $2.97 | 37,178.0 | +7.86% |
| 2024-10 | $36.44 | $34.05 | $2.39 | 19,690.0 | +0.30% |
| 2024-09 | $34.71 | $32.10 | $2.61 | 28,955.0 | -0.94% |
| 2024-08 | $35.36 | $32.09 | $3.27 | 42,952.0 | -3.50% |
| 2024-07 | $37.45 | $32.57 | $4.88 | 86,238.0 | +8.43% |
| 2024-06 | $35.15 | $32.91 | $2.24 | 63,816.0 | -4.69% |
| 2024-05 | $35.87 | $32.64 | $3.23 | 132,760.0 | +6.47% |
| 2024-04 | $34.74 | $31.71 | $3.03 | 131,319.0 | -5.39% |
| 2024-03 | $34.78 | $33.02 | $1.76 | 70,033.0 | +1.24% |
| 2024-02 | $34.69 | $31.64 | $3.05 | 56,721.0 | +7.30% |
| 2024-01 | $34.31 | $31.26 | $3.05 | 84,048.0 | -7.70% |
Spdr S P Kensho Intelligent Structures Etf Storia dei prezzi delle azioni (SIMS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $35.13 | $32.38 | $2.75 | 70,489.0 | +7.56% |
| 2023-11 | $32.44 | $28.45 | $3.99 | 100,894.0 | +12.68% |
| 2023-10 | $32.02 | $28.11 | $3.91 | 47,748.0 | -10.38% |
| 2023-09 | $34.92 | $31.59 | $3.32 | 19,506.0 | -8.20% |
| 2023-08 | $38.03 | $33.57 | $4.46 | 25,857.0 | -9.04% |
| 2023-07 | $38.18 | $34.58 | $3.60 | 31,595.0 | +5.97% |
| 2023-06 | $36.22 | $32.93 | $3.29 | 32,235.0 | +9.15% |
| 2023-05 | $33.91 | $31.95 | $1.96 | 121,909.0 | +1.50% |
| 2023-04 | $34.61 | $31.55 | $3.06 | 29,415.0 | -6.25% |
| 2023-03 | $34.63 | $32.35 | $2.28 | 21,236.0 | +0.00% |
0.27%
0.83%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):