Scarica l'app Stockscreener
17.10
5.47%
-0.99
Storico Dei Prezzi Delle Azioni Di SMC Corporation ADR (SMCAY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-17 | $17.37 | $16.86 | $0.51 | 171,748.0 | -5.47% |
| 2025-12-09 | $18.20 | $17.85 | $0.355 | 179,281.0 | -0.50% |
| 2025-12-08 | $18.97 | $17.55 | $1.42 | 189,085.0 | +0.78% |
| 2025-12-05 | $18.18 | $17.40 | $0.775 | 195,831.0 | -3.11% |
| 2025-12-04 | $18.90 | $18.30 | $0.60 | 200,319.0 | +4.49% |
| 2025-12-03 | $17.87 | $17.63 | $0.24 | 330,825.0 | -0.61% |
| 2025-12-02 | $18.02 | $17.70 | $0.32 | 402,094.0 | +0.17% |
| 2025-12-01 | $18.61 | $17.22 | $1.39 | 398,630.0 | +1.82% |
| 2025-11-28 | $17.58 | $17.02 | $0.56 | 99,327.0 | -0.68% |
| 2025-11-26 | $17.71 | $16.89 | $0.82 | 178,330.0 | +2.02% |
| 2025-11-25 | $17.38 | $16.75 | $0.63 | 255,591.0 | +3.21% |
| 2025-11-24 | $16.88 | $16.18 | $0.70 | 319,307.0 | +1.02% |
| 2025-11-21 | $17.27 | $15.97 | $1.30 | 415,037.0 | +3.35% |
| 2025-11-20 | $17.13 | $15.86 | $1.27 | 281,383.0 | -4.11% |
| 2025-11-19 | $16.92 | $15.96 | $0.96 | 239,783.0 | -2.27% |
| 2025-11-18 | $17.70 | $17.06 | $0.64 | 299,932.0 | -2.05% |
SMC Corporation ADR Stock (SMCAY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni SMC Corporation ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMCAY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni SMC Corporation ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
SMC Corporation ADR Storia dei prezzi delle azioni (SMCAY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $18.97 | $16.86 | $2.11 | 2,067,813.0 | -2.73% |
| 2025-11 | $18.88 | $15.86 | $3.02 | 5,059,971.0 | +2.27% |
| 2025-10 | $17.85 | $15.51 | $2.34 | 9,245,872.0 | +10.48% |
| 2025-09 | $15.96 | $14.31 | $1.65 | 42,983,536.0 | +1.77% |
| 2025-08 | $17.82 | $15.06 | $2.76 | 18,230,929.0 | -12.43% |
| 2025-07 | $19.01 | $16.40 | $2.61 | 6,990,485.0 | -2.62% |
| 2025-06 | $19.28 | $16.53 | $2.75 | 8,762,165.0 | -4.58% |
| 2025-05 | $19.50 | $15.50 | $4.00 | 8,167,080.0 | +15.77% |
| 2025-04 | $18.35 | $14.30 | $4.05 | 13,158,867.0 | -10.38% |
| 2025-03 | $20.30 | $17.66 | $2.64 | 10,585,227.0 | +0.28% |
| 2025-02 | $19.40 | $17.18 | $2.22 | 10,171,943.0 | -4.80% |
| 2025-01 | $20.44 | $17.80 | $2.64 | 17,904,563.0 | -2.12% |
SMC Corporation ADR Storia dei prezzi delle azioni (SMCAY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.34 | $18.79 | $3.55 | 10,250,541.0 | -8.67% |
| 2024-11 | $22.99 | $20.50 | $2.49 | 4,233,845.0 | -0.37% |
| 2024-10 | $23.06 | $19.63 | $3.43 | 11,447,651.0 | -4.37% |
| 2024-09 | $23.56 | $19.70 | $3.86 | 5,592,350.0 | -3.03% |
| 2024-08 | $24.10 | $21.00 | $3.10 | 4,705,656.0 | -5.51% |
| 2024-07 | $26.56 | $22.67 | $3.89 | 2,238,658.0 | +2.59% |
| 2024-06 | $26.46 | $23.04 | $3.42 | 2,764,390.0 | -5.44% |
| 2024-05 | $28.13 | $24.15 | $3.98 | 1,884,500.0 | -4.11% |
| 2024-04 | $29.49 | $24.10 | $5.39 | 2,326,421.0 | -6.74% |
| 2024-03 | $31.42 | $27.65 | $3.77 | 1,269,684.0 | -6.44% |
| 2024-02 | $30.32 | $26.30 | $4.02 | 1,549,011.0 | +7.88% |
| 2024-01 | $29.48 | $24.95 | $4.53 | 2,068,559.0 | +0.00% |
SMC Corporation ADR Storia dei prezzi delle azioni (SMCAY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $24.36 | $22.05 | $2.31 | 1,481,048.0 | +7.14% |
| 2023-09 | $25.78 | $22.28 | $3.50 | 4,219,678.0 | -7.55% |
| 2023-08 | $25.94 | $22.59 | $3.35 | 4,601,117.0 | -6.77% |
| 2023-07 | $28.45 | $25.61 | $2.84 | 1,272,649.0 | -5.63% |
| 2023-06 | $29.79 | $27.00 | $2.79 | 1,952,805.0 | +3.63% |
| 2023-05 | $27.24 | $24.44 | $2.80 | 1,146,716.0 | +7.17% |
| 2023-04 | $26.35 | $24.51 | $1.84 | 820,630.0 | -5.64% |
| 2023-03 | $26.87 | $24.78 | $2.09 | 1,180,368.0 | +3.97% |
| 2023-02 | $26.57 | $24.07 | $2.50 | 1,269,439.0 | +0.28% |
| 2023-01 | $25.95 | $20.88 | $5.07 | 2,335,560.0 | +21.81% |
1.02%
8.26%
Capitalizzazione:
|
Volume (24 ore):