Scarica l'app Stockscreener
48.81
0.35%
0.17
Dopo l'orario di chiusura:
48.80
-0.01
-0.02%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ssga Spdr S P 500 Fossil Fuel Free Etf (SPYX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $48.85 | $48.66 | $0.1915 | 46,064.0 | +0.35% |
| 2024-11-21 | $48.79 | $48.15 | $0.64 | 121,279.0 | +0.56% |
| 2024-11-20 | $48.47 | $47.97 | $0.50 | 334,691.0 | -0.08% |
| 2024-11-19 | $48.46 | $47.89 | $0.57 | 68,646.0 | +0.44% |
| 2024-11-18 | $48.32 | $47.99 | $0.33 | 70,340.0 | +0.44% |
| 2024-11-15 | $48.38 | $47.89 | $0.4942 | 93,561.0 | -1.42% |
| 2024-11-14 | $49.01 | $48.65 | $0.365 | 43,089.0 | -0.63% |
| 2024-11-13 | $49.16 | $48.84 | $0.32 | 73,583.0 | +0.00% |
| 2024-11-12 | $49.18 | $48.81 | $0.365 | 59,789.0 | -0.28% |
| 2024-11-11 | $49.25 | $49.00 | $0.25 | 422,079.0 | +0.12% |
| 2024-11-08 | $49.20 | $48.89 | $0.3083 | 55,436.0 | +0.41% |
| 2024-11-07 | $48.95 | $48.65 | $0.30 | 112,144.0 | +0.83% |
| 2024-11-06 | $48.54 | $48.05 | $0.4909 | 737,342.0 | +2.47% |
| 2024-11-05 | $47.30 | $46.83 | $0.47 | 34,219.0 | +1.18% |
| 2024-11-04 | $46.98 | $46.61 | $0.37 | 121,831.0 | -0.30% |
| 2024-11-01 | $47.22 | $46.79 | $0.43 | 41,942.0 | +0.64% |
| 2024-10-31 | $47.30 | $46.59 | $0.71 | 67,468.0 | -2.16% |
| 2024-10-30 | $47.90 | $47.60 | $0.3001 | 46,153.0 | -0.33% |
| 2024-10-29 | $47.88 | $47.55 | $0.335 | 54,233.0 | +0.19% |
| 2024-10-28 | $47.87 | $47.69 | $0.18 | 93,467.0 | +0.32% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Stock (SPYX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ssga Spdr S P 500 Fossil Fuel Free 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 SPYX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ssga Spdr S P 500 Fossil Fuel Free Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ssga Spdr S P 500 Fossil Fuel Free Etf Storia dei prezzi delle azioni (SPYX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $49.25 | $46.61 | $2.64 | 2,482,099.0 | +4.76% |
| 2024-10 | $48.14 | $46.40 | $1.74 | 3,649,023.0 | -1.40% |
| 2024-09 | $47.26 | $44.31 | $2.95 | 814,750.0 | +2.23% |
| 2024-08 | $46.26 | $41.87 | $4.39 | 2,034,817.0 | +2.19% |
| 2024-07 | $46.32 | $44.07 | $2.25 | 3,009,781.0 | +1.41% |
| 2024-06 | $45.08 | $42.81 | $2.27 | 2,232,659.0 | +3.24% |
| 2024-05 | $43.64 | $40.84 | $2.80 | 1,557,120.0 | +5.37% |
| 2024-04 | $42.89 | $40.31 | $2.58 | 1,851,309.0 | -4.21% |
| 2024-03 | $42.89 | $41.34 | $1.55 | 1,556,045.0 | +2.79% |
| 2024-02 | $41.76 | $39.63 | $2.13 | 1,937,679.0 | +5.28% |
| 2024-01 | $40.26 | $38.16 | $2.10 | 4,664,326.0 | +1.91% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Storia dei prezzi delle azioni (SPYX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $39.06 | $37.11 | $1.95 | 2,381,839.0 | +4.08% |
| 2023-11 | $37.44 | $34.11 | $3.33 | 2,348,341.0 | +9.52% |
| 2023-10 | $35.63 | $33.32 | $2.31 | 2,407,376.0 | -1.96% |
| 2023-09 | $36.93 | $34.32 | $2.61 | 1,553,821.0 | -5.26% |
| 2023-08 | $37.25 | $35.17 | $2.08 | 1,423,703.0 | -1.79% |
| 2023-07 | $37.48 | $35.69 | $1.79 | 1,979,885.0 | +3.21% |
| 2023-06 | $36.31 | $33.98 | $2.33 | 2,678,881.0 | +6.19% |
| 2023-05 | $34.37 | $32.86 | $1.51 | 4,330,981.0 | +0.83% |
| 2023-04 | $33.78 | $32.79 | $0.99 | 5,263,287.0 | +1.62% |
| 2023-03 | $33.29 | $30.86 | $2.43 | 4,858,382.0 | +3.26% |
| 2023-02 | $33.97 | $31.97 | $2.00 | 2,181,715.0 | -2.28% |
| 2023-01 | $34.39 | $30.61 | $3.78 | 3,496,071.0 | +5.86% |
Ssga Spdr S P 500 Fossil Fuel Free Etf Storia dei prezzi delle azioni (SPYX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $33.23 | $30.39 | $2.84 | 3,503,859.0 | -5.61% |
| 2022-11 | $32.97 | $29.75 | $3.22 | 3,036,141.0 | +5.74% |
| 2022-10 | $31.44 | $28.18 | $3.26 | 2,967,885.0 | +7.32% |
| 2022-09 | $33.43 | $29.02 | $4.41 | 3,465,729.0 | -9.48% |
| 2022-08 | $35.23 | $32.09 | $3.14 | 2,100,255.0 | -4.16% |
| 2022-07 | $33.63 | $30.32 | $3.30 | 2,588,799.0 | +8.91% |
| 2022-06 | $33.90 | $29.55 | $4.34 | 4,579,905.0 | -8.30% |
| 2022-05 | $34.99 | $30.93 | $4.06 | 4,608,132.0 | -0.30% |
| 2022-04 | $37.42 | $33.59 | $3.83 | 2,045,595.0 | -9.12% |
| 2022-03 | $37.82 | $33.84 | $3.98 | 2,946,552.0 | +3.42% |
| 2022-02 | $37.61 | $33.58 | $4.03 | 3,609,768.0 | -3.18% |
| 2022-01 | $39.66 | $34.64 | $5.02 | 4,641,984.0 | -5.80% |
0.73%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):