Scarica l'app Stockscreener
35.81
0.51%
0.18
Dopo l'orario di chiusura:
35.81
Storico Dei Prezzi Delle Azioni Di Sp Funds S P Global Technology Etf (SPTE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-05 | $35.99 | $35.61 | $0.38 | 15,923.0 | +0.51% |
| 2025-12-04 | $35.66 | $35.50 | $0.16 | 11,489.0 | +0.11% |
| 2025-12-03 | $35.59 | $35.17 | $0.4205 | 14,858.0 | +0.55% |
| 2025-12-02 | $35.54 | $35.27 | $0.27 | 11,918.0 | +0.36% |
| 2025-12-01 | $37.50 | $34.84 | $2.66 | 30,385.0 | +0.57% |
| 2025-11-28 | $35.10 | $34.84 | $0.26 | 17,565.0 | +0.60% |
| 2025-11-26 | $34.97 | $34.44 | $0.53 | 21,650.0 | +1.64% |
| 2025-11-25 | $34.33 | $33.11 | $1.22 | 20,946.0 | +0.53% |
| 2025-11-24 | $34.14 | $33.63 | $0.51 | 9,810.0 | +2.49% |
| 2025-11-21 | $33.58 | $32.74 | $0.844 | 39,109.0 | -0.08% |
| 2025-11-20 | $35.10 | $33.23 | $1.87 | 17,058.0 | -2.58% |
| 2025-11-19 | $34.20 | $33.80 | $0.4027 | 12,043.0 | +0.59% |
| 2025-11-18 | $34.19 | $33.65 | $0.5444 | 17,165.0 | -1.12% |
| 2025-11-17 | $34.95 | $34.39 | $0.5643 | 23,561.0 | -1.48% |
| 2025-11-14 | $35.12 | $34.12 | $0.999 | 9,678.0 | +0.09% |
| 2025-11-13 | $35.51 | $34.58 | $0.9276 | 12,443.0 | -1.92% |
| 2025-11-12 | $35.69 | $35.48 | $0.21 | 12,250.0 | +0.21% |
| 2025-11-11 | $35.63 | $35.31 | $0.315 | 8,999.0 | -0.82% |
| 2025-11-10 | $35.77 | $35.45 | $0.3224 | 37,173.0 | +2.27% |
Sp Funds S P Global Technology Etf Stock (SPTE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Sp Funds S P Global Technology 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 SPTE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Sp Funds S P Global Technology Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Sp Funds S P Global Technology Etf Storia dei prezzi delle azioni (SPTE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $37.50 | $34.84 | $2.66 | 100,496.0 | +2.11% |
| 2025-11 | $36.89 | $32.74 | $4.15 | 346,085.0 | -4.24% |
| 2025-10 | $37.35 | $34.12 | $3.23 | 469,121.0 | +6.52% |
| 2025-09 | $34.94 | $30.97 | $3.97 | 238,486.0 | +8.64% |
| 2025-08 | $32.60 | $30.80 | $1.80 | 249,832.0 | +0.54% |
| 2025-07 | $32.00 | $30.61 | $1.39 | 200,702.0 | +1.26% |
| 2025-06 | $31.16 | $28.28 | $2.88 | 198,073.0 | +9.56% |
| 2025-05 | $28.92 | $26.21 | $2.71 | 180,918.0 | +9.47% |
| 2025-04 | $26.72 | $21.32 | $5.40 | 363,737.0 | +2.54% |
| 2025-03 | $27.61 | $24.78 | $2.83 | 345,569.0 | -7.80% |
| 2025-02 | $29.53 | $26.96 | $2.57 | 205,926.0 | -3.80% |
| 2025-01 | $29.80 | $27.35 | $2.45 | 360,689.0 | +1.31% |
Sp Funds S P Global Technology Etf Storia dei prezzi delle azioni (SPTE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.27 | $27.82 | $1.45 | 220,675.0 | +2.57% |
| 2024-11 | $28.76 | $26.92 | $1.84 | 257,510.0 | +3.31% |
| 2024-10 | $28.48 | $26.61 | $1.88 | 160,458.0 | -1.05% |
| 2024-09 | $27.83 | $24.50 | $3.33 | 193,045.0 | +0.34% |
| 2024-08 | $27.38 | $22.57 | $4.81 | 252,319.0 | +1.73% |
| 2024-07 | $28.92 | $25.12 | $3.80 | 156,948.0 | -2.20% |
| 2024-06 | $28.17 | $23.50 | $4.67 | 204,297.0 | +8.41% |
| 2024-05 | $26.02 | $22.77 | $3.25 | 128,999.0 | +7.95% |
| 2024-04 | $24.98 | $22.29 | $2.69 | 134,333.0 | -5.40% |
| 2024-03 | $25.68 | $24.04 | $1.64 | 151,102.0 | +1.98% |
| 2024-02 | $24.10 | $22.25 | $1.85 | 203,842.0 | +8.36% |
| 2024-01 | $23.04 | $20.26 | $2.78 | 320,118.0 | +4.74% |
Sp Funds S P Global Technology Etf Storia dei prezzi delle azioni (SPTE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.42 | $19.79 | $1.63 | 578,748.0 | +0.00% |
0.11%
0.45%
Capitalizzazione:
|
Volume (24 ore):