Scarica l'app Stockscreener
46.33
5.72%
-2.81
Dopo l'orario di chiusura:
47.20
0.87
+1.88%
Storico Dei Prezzi Delle Azioni Di Spdr Portfolio S P 500 Value Etf (SPYV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04-04 | $48.25 | $46.27 | $1.98 | 9,461,191.0 | -5.72% |
| 2025-04-03 | $50.14 | $49.12 | $1.02 | 2,983,482.0 | -4.17% |
| 2025-04-02 | $51.41 | $50.68 | $0.73 | 2,036,064.0 | +0.45% |
| 2025-04-01 | $51.21 | $50.59 | $0.62 | 2,040,034.0 | -0.04% |
| 2025-03-31 | $51.26 | $50.32 | $0.94 | 2,566,135.0 | +0.87% |
| 2025-03-28 | $51.34 | $50.58 | $0.7515 | 1,643,192.0 | -1.48% |
| 2025-03-27 | $51.59 | $51.15 | $0.445 | 1,591,200.0 | +0.00% |
| 2025-03-26 | $51.69 | $51.25 | $0.44 | 1,812,952.0 | -0.04% |
| 2025-03-25 | $51.56 | $51.24 | $0.325 | 1,559,358.0 | -0.04% |
| 2025-03-24 | $51.51 | $51.18 | $0.3265 | 1,853,844.0 | +0.78% |
| 2025-03-21 | $51.09 | $50.61 | $0.4771 | 1,931,475.0 | -0.27% |
| 2025-03-20 | $51.45 | $50.92 | $0.53 | 1,789,435.0 | -0.18% |
| 2025-03-19 | $51.48 | $50.88 | $0.6001 | 1,952,958.0 | +0.53% |
| 2025-03-18 | $51.15 | $50.75 | $0.3999 | 2,106,873.0 | -0.31% |
| 2025-03-17 | $51.34 | $50.56 | $0.78 | 2,779,860.0 | +1.07% |
| 2025-03-14 | $50.68 | $49.98 | $0.70 | 2,987,257.0 | +1.67% |
| 2025-03-13 | $50.40 | $49.66 | $0.735 | 2,372,430.0 | -0.84% |
| 2025-03-12 | $50.63 | $49.91 | $0.72 | 3,313,311.0 | -0.52% |
| 2025-03-11 | $51.12 | $50.23 | $0.89 | 5,096,628.0 | -1.46% |
| 2025-03-10 | $51.79 | $50.82 | $0.9699 | 2,474,265.0 | -1.58% |
| 2025-03-07 | $52.15 | $51.43 | $0.7239 | 2,686,891.0 | +0.81% |
| 2025-03-06 | $51.88 | $51.29 | $0.5901 | 2,825,668.0 | -0.62% |
| 2025-03-05 | $52.11 | $51.22 | $0.8926 | 2,992,857.0 | +0.74% |
Spdr Portfolio S P 500 Value Etf Stock (SPYV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Portfolio S P 500 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 SPYV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Portfolio S P 500 Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 500 Value Etf Storia dei prezzi delle azioni (SPYV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-04 | $51.41 | $46.27 | $5.14 | 25,981,962.0 | -9.28% |
| 2025-03 | $53.13 | $49.66 | $3.47 | 50,111,263.0 | -3.35% |
| 2025-02 | $53.23 | $51.75 | $1.48 | 48,593,348.0 | +0.46% |
| 2025-01 | $53.20 | $50.24 | $2.95 | 49,539,697.0 | +2.85% |
Spdr Portfolio S P 500 Value Etf Storia dei prezzi delle azioni (SPYV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $55.28 | $50.78 | $4.50 | 45,533,783.0 | -7.54% |
| 2024-11 | $55.41 | $51.96 | $3.45 | 40,345,977.0 | +5.84% |
| 2024-10 | $53.93 | $52.18 | $1.75 | 57,664,903.0 | -1.21% |
| 2024-09 | $52.98 | $50.61 | $2.37 | 57,145,909.0 | +0.55% |
| 2024-08 | $52.61 | $48.68 | $3.93 | 82,164,301.0 | +3.00% |
| 2024-07 | $51.43 | $48.35 | $3.07 | 54,114,554.0 | +4.72% |
| 2024-06 | $49.54 | $48.30 | $1.24 | 40,561,883.0 | -1.30% |
| 2024-05 | $50.09 | $47.74 | $2.35 | 45,699,490.0 | +2.96% |
| 2024-04 | $50.13 | $47.22 | $2.91 | 49,600,709.0 | -4.27% |
| 2024-03 | $50.20 | $48.01 | $2.19 | 43,228,890.0 | +4.11% |
| 2024-02 | $48.35 | $46.42 | $1.93 | 43,529,343.0 | +2.91% |
| 2024-01 | $47.30 | $45.64 | $1.66 | 81,073,587.0 | +0.28% |
Spdr Portfolio S P 500 Value Etf Storia dei prezzi delle azioni (SPYV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $46.79 | $44.32 | $2.47 | 70,556,338.0 | +5.02% |
| 2023-11 | $44.43 | $40.53 | $3.90 | 46,599,373.0 | +9.52% |
| 2023-10 | $41.97 | $39.51 | $2.46 | 61,560,116.0 | -1.75% |
| 2023-09 | $43.78 | $40.81 | $2.97 | 27,957,120.0 | -5.08% |
| 2023-08 | $44.64 | $42.21 | $2.43 | 35,175,114.0 | -2.73% |
| 2023-07 | $44.91 | $42.60 | $2.31 | 36,567,388.0 | +3.45% |
| 2023-06 | $43.47 | $40.51 | $2.96 | 43,471,479.0 | +6.27% |
| 2023-05 | $41.59 | $40.04 | $1.55 | 39,118,795.0 | -1.88% |
| 2023-04 | $41.43 | $40.10 | $1.33 | 39,451,761.0 | +1.74% |
| 2023-03 | $41.40 | $38.26 | $3.14 | 99,500,005.0 | +0.89% |
| 2023-02 | $42.98 | $40.07 | $2.91 | 47,179,933.0 | -2.98% |
| 2023-01 | $41.66 | $38.74 | $2.91 | 68,307,967.0 | +6.97% |
5.93%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):