Scarica l'app Stockscreener
34.58
0.87%
0.2972
Storico Dei Prezzi Delle Azioni Di Aam S P 500 High Dividend Value Etf (SPDV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $34.58 | $34.20 | $0.379 | 3,961.0 | +0.87% |
| 2025-09-03 | $34.41 | $34.16 | $0.2449 | 8,107.0 | -0.29% |
| 2025-09-02 | $34.44 | $34.16 | $0.2799 | 11,103.0 | -0.59% |
| 2025-08-29 | $34.70 | $34.48 | $0.22 | 2,802.0 | +0.28% |
| 2025-08-28 | $34.63 | $34.22 | $0.408 | 10,520.0 | -0.40% |
| 2025-08-27 | $34.68 | $34.43 | $0.25 | 4,783.0 | +0.86% |
| 2025-08-26 | $34.41 | $34.30 | $0.1115 | 3,736.0 | -0.28% |
| 2025-08-25 | $34.59 | $34.34 | $0.25 | 2,720.0 | -0.43% |
| 2025-08-22 | $34.60 | $34.00 | $0.60 | 3,697.0 | +2.29% |
| 2025-08-21 | $33.81 | $33.68 | $0.1292 | 1,117.0 | -0.11% |
| 2025-08-20 | $33.84 | $33.77 | $0.0731 | 1,510.0 | -0.01% |
| 2025-08-19 | $34.03 | $33.70 | $0.3299 | 2,971.0 | +0.44% |
| 2025-08-18 | $33.77 | $33.64 | $0.13 | 4,767.0 | +0.13% |
| 2025-08-15 | $33.77 | $33.60 | $0.1699 | 5,477.0 | -0.11% |
| 2025-08-14 | $33.69 | $33.49 | $0.2011 | 2,146.0 | -0.52% |
| 2025-08-13 | $33.87 | $33.50 | $0.3676 | 5,160.0 | +1.88% |
| 2025-08-12 | $33.24 | $32.92 | $0.3222 | 2,892.0 | +1.61% |
| 2025-08-11 | $33.20 | $32.70 | $0.50 | 987.0 | -0.40% |
| 2025-08-08 | $32.89 | $32.67 | $0.2195 | 1,879.0 | +0.63% |
| 2025-08-07 | $32.74 | $32.61 | $0.1266 | 2,492.0 | +0.18% |
| 2025-08-06 | $32.93 | $32.58 | $0.35 | 6,137.0 | -0.69% |
Aam S P 500 High Dividend Value Etf Stock (SPDV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Aam S P 500 High Dividend Value 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 SPDV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Aam S P 500 High Dividend Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Aam S P 500 High Dividend Value Etf Storia dei prezzi delle azioni (SPDV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $34.58 | $34.16 | $0.419 | 27,132.0 | -0.02% |
| 2025-08 | $34.70 | $32.00 | $2.70 | 83,944.0 | +6.11% |
| 2025-07 | $34.06 | $32.42 | $1.64 | 92,678.0 | +0.47% |
| 2025-06 | $32.44 | $31.22 | $1.22 | 147,782.0 | +2.78% |
| 2025-05 | $32.45 | $30.46 | $1.98 | 87,549.0 | +3.49% |
| 2025-04 | $32.71 | $27.78 | $4.93 | 113,398.0 | -6.24% |
| 2025-03 | $33.68 | $31.73 | $1.95 | 131,077.0 | -2.64% |
| 2025-02 | $33.85 | $32.86 | $0.9984 | 143,338.0 | -0.61% |
| 2025-01 | $34.44 | $32.35 | $2.09 | 286,630.0 | +3.37% |
Aam S P 500 High Dividend Value Etf Storia dei prezzi delle azioni (SPDV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $35.11 | $32.07 | $3.04 | 97,657.0 | -7.27% |
| 2024-11 | $35.29 | $32.90 | $2.39 | 56,166.0 | +5.76% |
| 2024-10 | $34.15 | $33.03 | $1.12 | 74,509.0 | -1.05% |
| 2024-09 | $33.55 | $31.19 | $2.36 | 71,068.0 | +2.67% |
| 2024-08 | $32.68 | $29.82 | $2.86 | 80,024.0 | +2.44% |
| 2024-07 | $32.03 | $29.48 | $2.55 | 81,907.0 | +6.09% |
| 2024-06 | $30.56 | $29.59 | $0.9719 | 98,465.0 | -0.86% |
| 2024-05 | $30.56 | $29.25 | $1.31 | 87,871.0 | +2.23% |
| 2024-04 | $31.50 | $29.32 | $2.18 | 68,456.0 | -5.52% |
| 2024-03 | $31.41 | $29.50 | $1.91 | 119,144.0 | +6.34% |
| 2024-02 | $29.71 | $28.60 | $1.11 | 123,036.0 | +1.38% |
| 2024-01 | $29.96 | $28.52 | $1.45 | 221,269.0 | -1.22% |
Aam S P 500 High Dividend Value Etf Storia dei prezzi delle azioni (SPDV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $29.91 | $27.65 | $2.26 | 152,536.0 | +6.68% |
| 2023-11 | $27.65 | $25.59 | $2.05 | 378,039.0 | +6.80% |
| 2023-10 | $27.40 | $25.31 | $2.09 | 142,576.0 | -5.15% |
| 2023-09 | $28.71 | $26.98 | $1.73 | 99,709.0 | -4.00% |
| 2023-08 | $29.34 | $27.87 | $1.47 | 131,442.0 | -3.30% |
| 2023-07 | $29.50 | $28.14 | $1.36 | 171,441.0 | +3.30% |
| 2023-06 | $28.55 | $26.55 | $2.00 | 105,970.0 | +7.00% |
| 2023-05 | $27.98 | $26.51 | $1.47 | 436,778.0 | -4.68% |
| 2023-04 | $28.60 | $27.16 | $1.44 | 149,213.0 | -1.08% |
| 2023-03 | $29.55 | $26.44 | $3.11 | 206,013.0 | -3.24% |
| 2023-02 | $31.08 | $29.06 | $2.02 | 189,366.0 | -4.54% |
| 2023-01 | $30.66 | $29.07 | $1.59 | 235,189.0 | +5.22% |
0.74%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):