Scarica l'app Stockscreener
34.58
0.23%
-0.0786
Storico Dei Prezzi Delle Azioni Di Hennessy Stance Esg Etf (STNC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03-10 | $34.80 | $34.58 | $0.218 | 320.0 | -0.23% |
| 2026-03-09 | $34.66 | $33.84 | $0.8156 | 3,178.0 | +0.19% |
| 2026-03-06 | $34.68 | $34.59 | $0.0904 | 707.0 | -1.24% |
| 2026-03-05 | $35.03 | $35.03 | $0.00 | 187.0 | -1.11% |
| 2026-03-04 | $35.42 | $35.33 | $0.0877 | 3,412.0 | +0.81% |
| 2026-03-03 | $35.17 | $35.13 | $0.0378 | 344.0 | -2.12% |
| 2026-03-02 | $35.95 | $35.65 | $0.2996 | 1,153.0 | -0.51% |
| 2026-02-27 | $36.08 | $36.08 | $0.00 | 46.00 | +0.50% |
| 2026-02-26 | $35.90 | $35.88 | $0.02 | 656.0 | +0.11% |
| 2026-02-25 | $35.87 | $35.78 | $0.0889 | 793.0 | +0.18% |
| 2026-02-24 | $35.79 | $35.73 | $0.0608 | 483.0 | +0.76% |
| 2026-02-23 | $35.57 | $35.42 | $0.15 | 5,488.0 | -1.10% |
| 2026-02-20 | $35.92 | $35.78 | $0.14 | 799.0 | +0.34% |
| 2026-02-19 | $35.79 | $35.79 | $0.00 | 82.00 | -0.57% |
| 2026-02-18 | $36.00 | $36.00 | $0.00 | 9.00 | +0.57% |
| 2026-02-17 | $35.79 | $35.78 | $0.0142 | 229.0 | -0.32% |
| 2026-02-13 | $36.05 | $35.82 | $0.23 | 326.0 | +0.61% |
| 2026-02-12 | $35.99 | $35.69 | $0.3041 | 5,903.0 | -0.91% |
| 2026-02-11 | $36.02 | $36.02 | $0.00 | 28.00 | +0.55% |
| 2026-02-10 | $35.94 | $35.82 | $0.1199 | 1,166.0 | -0.03% |
Hennessy Stance Esg Etf Stock (STNC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Hennessy Stance Esg 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 STNC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Hennessy Stance Esg Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Hennessy Stance Esg Etf Storia dei prezzi delle azioni (STNC) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $35.95 | $33.84 | $2.11 | 9,621.0 | -4.16% |
| 2026-02 | $36.08 | $34.97 | $1.11 | 21,664.0 | +4.40% |
| 2026-01 | $34.84 | $33.31 | $1.53 | 96,181.0 | +4.28% |
Hennessy Stance Esg Etf Storia dei prezzi delle azioni (STNC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $33.59 | $32.71 | $0.8832 | 105,883.0 | +0.25% |
| 2025-11 | $33.39 | $31.60 | $1.79 | 28,028.0 | +1.41% |
| 2025-10 | $33.84 | $32.00 | $1.84 | 53,569.0 | +0.37% |
| 2025-09 | $33.02 | $32.24 | $0.7801 | 42,798.0 | -0.76% |
| 2025-08 | $32.92 | $30.91 | $2.01 | 37,543.0 | +5.14% |
| 2025-07 | $31.92 | $30.72 | $1.20 | 43,178.0 | +1.43% |
| 2025-06 | $30.87 | $29.88 | $0.9887 | 42,271.0 | +1.86% |
| 2025-05 | $30.71 | $29.07 | $1.64 | 54,179.0 | +4.02% |
| 2025-04 | $30.07 | $26.24 | $3.83 | 122,670.0 | -2.30% |
| 2025-03 | $31.71 | $28.78 | $2.93 | 98,530.0 | -5.24% |
| 2025-02 | $32.10 | $30.50 | $1.60 | 37,957.0 | +0.20% |
| 2025-01 | $31.90 | $29.81 | $2.09 | 75,628.0 | +3.52% |
Hennessy Stance Esg Etf Storia dei prezzi delle azioni (STNC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.45 | $30.19 | $2.26 | 70,396.0 | -6.57% |
| 2024-11 | $32.50 | $30.54 | $1.96 | 65,828.0 | +5.61% |
| 2024-10 | $31.86 | $30.74 | $1.12 | 160,545.0 | -1.80% |
| 2024-09 | $31.32 | $29.32 | $2.00 | 62,344.0 | +3.02% |
| 2024-08 | $30.40 | $27.88 | $2.52 | 357,750.0 | +1.33% |
| 2024-07 | $30.49 | $29.12 | $1.37 | 64,415.0 | +2.01% |
| 2024-06 | $29.99 | $28.75 | $1.24 | 70,498.0 | +1.27% |
| 2024-05 | $29.57 | $28.52 | $1.05 | 72,798.0 | +0.30% |
| 2024-04 | $30.21 | $28.78 | $1.43 | 95,149.0 | -4.34% |
| 2024-03 | $30.32 | $28.95 | $1.37 | 304,077.0 | +3.29% |
| 2024-02 | $29.40 | $28.31 | $1.09 | 52,375.0 | +4.25% |
| 2024-01 | $28.47 | $27.25 | $1.22 | 157,139.0 | -0.02% |
0.27%
0.23%
Capitalizzazione:
|
Volume (24 ore):