Scarica l'app Stockscreener
112.05
1.69%
1.86
Dopo l'orario di chiusura:
112.05
Storico Dei Prezzi Delle Azioni Di Invesco S P 500 High Beta Etf (SPHB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $112.8 | $110.8 | $1.94 | 388,371.0 | +1.69% |
| 2025-11-25 | $110.4 | $107.4 | $3.05 | 150,271.0 | +1.54% |
| 2025-11-24 | $109.0 | $106.9 | $2.09 | 276,539.0 | +2.00% |
| 2025-11-21 | $107.2 | $103.3 | $3.93 | 472,655.0 | +1.79% |
| 2025-11-20 | $110.6 | $104.4 | $6.23 | 710,184.0 | -3.37% |
| 2025-11-19 | $109.2 | $107.1 | $2.08 | 219,736.0 | +0.69% |
| 2025-11-18 | $108.5 | $106.2 | $2.34 | 305,359.0 | -0.63% |
| 2025-11-17 | $110.9 | $107.3 | $3.62 | 262,579.0 | -2.18% |
| 2025-11-14 | $111.9 | $108.3 | $3.52 | 360,630.0 | -0.21% |
| 2025-11-13 | $113.6 | $110.2 | $3.48 | 276,435.0 | -2.88% |
| 2025-11-12 | $115.0 | $113.8 | $1.20 | 255,051.0 | +0.68% |
| 2025-11-11 | $114.0 | $113.0 | $1.02 | 332,891.0 | -0.93% |
| 2025-11-10 | $114.9 | $113.0 | $1.94 | 745,645.0 | +1.62% |
| 2025-11-07 | $112.5 | $109.4 | $3.12 | 955,673.0 | +0.42% |
| 2025-11-06 | $114.2 | $111.3 | $2.86 | 382,773.0 | -1.32% |
| 2025-11-05 | $114.4 | $111.5 | $2.88 | 381,823.0 | +1.67% |
| 2025-11-04 | $113.5 | $111.5 | $1.97 | 207,098.0 | -3.05% |
| 2025-11-03 | $115.7 | $114.1 | $1.62 | 199,555.0 | +0.05% |
| 2025-10-31 | $115.8 | $114.2 | $1.66 | 310,816.0 | +0.61% |
| 2025-10-30 | $115.9 | $114.3 | $1.62 | 376,729.0 | -1.14% |
| 2025-10-29 | $116.8 | $115.1 | $1.70 | 433,427.0 | +0.65% |
| 2025-10-28 | $115.7 | $114.7 | $0.97 | 256,714.0 | -0.66% |
Invesco S P 500 High Beta Etf Stock (SPHB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P 500 High Beta 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 SPHB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P 500 High Beta Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P 500 High Beta Etf Storia dei prezzi delle azioni (SPHB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $115.7 | $103.3 | $12.40 | 7,271,639.0 | -2.65% |
| 2025-10 | $116.8 | $107.3 | $9.43 | 8,338,951.0 | +4.83% |
| 2025-09 | $112.1 | $102.4 | $9.70 | 7,800,806.0 | +4.70% |
| 2025-08 | $106.5 | $98.85 | $7.60 | 7,696,337.0 | +2.01% |
| 2025-07 | $104.9 | $96.46 | $8.47 | 8,089,002.0 | +5.40% |
| 2025-06 | $97.87 | $87.27 | $10.61 | 6,027,585.0 | +10.96% |
| 2025-05 | $90.75 | $79.81 | $10.94 | 8,146,119.0 | +11.03% |
| 2025-04 | $80.77 | $64.40 | $16.37 | 12,164,328.0 | +1.16% |
| 2025-03 | $87.64 | $75.73 | $11.91 | 7,559,578.0 | -9.91% |
| 2025-02 | $96.15 | $85.10 | $11.05 | 4,418,826.0 | -4.86% |
| 2025-01 | $95.42 | $87.20 | $8.22 | 5,016,756.0 | +3.00% |
Invesco S P 500 High Beta Etf Storia dei prezzi delle azioni (SPHB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $96.05 | $87.78 | $8.27 | 4,900,525.0 | -4.35% |
| 2024-11 | $94.78 | $86.70 | $8.08 | 4,014,276.0 | +7.49% |
| 2024-10 | $91.95 | $86.45 | $5.50 | 3,562,131.0 | -2.94% |
| 2024-09 | $90.55 | $79.52 | $11.03 | 7,189,667.0 | +4.03% |
| 2024-08 | $87.13 | $75.86 | $11.27 | 9,962,700.0 | -1.36% |
| 2024-07 | $90.34 | $83.29 | $7.05 | 7,280,621.0 | +2.95% |
| 2024-06 | $86.02 | $81.85 | $4.17 | 4,901,680.0 | +1.53% |
| 2024-05 | $85.76 | $80.39 | $5.37 | 8,101,586.0 | +1.46% |
| 2024-04 | $88.09 | $79.62 | $8.47 | 15,419,496.0 | -6.56% |
| 2024-03 | $87.90 | $83.01 | $4.89 | 11,096,557.0 | +4.04% |
| 2024-02 | $84.78 | $79.66 | $5.12 | 12,431,618.0 | +4.91% |
| 2024-01 | $82.57 | $77.56 | $5.01 | 16,921,302.0 | -2.45% |
Invesco S P 500 High Beta Etf Storia dei prezzi delle azioni (SPHB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $83.37 | $72.89 | $10.48 | 11,585,194.0 | +12.57% |
| 2023-11 | $73.92 | $63.22 | $10.70 | 10,117,271.0 | +13.95% |
| 2023-10 | $70.95 | $63.15 | $7.80 | 14,439,922.0 | -8.36% |
| 2023-09 | $76.81 | $68.39 | $8.42 | 6,211,882.0 | -7.80% |
| 2023-08 | $80.14 | $71.74 | $8.40 | 11,745,203.0 | -5.68% |
| 2023-07 | $80.78 | $74.23 | $6.55 | 9,214,681.0 | +5.52% |
| 2023-06 | $76.69 | $68.46 | $8.23 | 9,705,937.0 | +10.94% |
| 2023-05 | $70.82 | $64.66 | $6.16 | 13,416,114.0 | +2.42% |
| 2023-04 | $69.80 | $64.84 | $4.96 | 11,858,326.0 | -3.90% |
| 2023-03 | $73.30 | $64.47 | $8.83 | 25,766,265.0 | -1.07% |
| 2023-02 | $77.54 | $69.85 | $7.69 | 14,614,445.0 | -2.32% |
| 2023-01 | $72.89 | $61.64 | $11.25 | 6,867,722.0 | +16.16% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):