Scarica l'app Stockscreener
32.60
0.45%
0.1451
Dopo l'orario di chiusura:
32.63
0.0349
+0.11%
Storico Dei Prezzi Delle Azioni Di Tbg Dividend Focus Etf (TBG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-31 | $32.63 | $32.33 | $0.30 | 20,942.0 | +0.45% |
| 2025-10-30 | $32.59 | $32.40 | $0.19 | 34,355.0 | -0.46% |
| 2025-10-29 | $32.89 | $32.54 | $0.3468 | 103,605.0 | -0.88% |
| 2025-10-28 | $33.12 | $32.89 | $0.23 | 209,443.0 | -0.81% |
| 2025-10-27 | $33.16 | $32.97 | $0.19 | 148,406.0 | +0.55% |
| 2025-10-24 | $33.07 | $32.96 | $0.11 | 30,788.0 | +0.40% |
| 2025-10-23 | $33.05 | $32.81 | $0.24 | 50,886.0 | -0.48% |
| 2025-10-22 | $33.16 | $32.96 | $0.20 | 52,107.0 | -0.24% |
| 2025-10-21 | $33.19 | $33.04 | $0.15 | 98,454.0 | -0.18% |
| 2025-10-20 | $33.17 | $32.94 | $0.23 | 55,432.0 | +0.85% |
| 2025-10-17 | $32.90 | $32.67 | $0.229 | 24,590.0 | +0.67% |
| 2025-10-16 | $33.15 | $32.56 | $0.593 | 31,238.0 | -1.30% |
| 2025-10-15 | $33.25 | $32.90 | $0.35 | 20,872.0 | +0.58% |
| 2025-10-14 | $32.98 | $32.50 | $0.4788 | 19,779.0 | +0.58% |
| 2025-10-13 | $32.75 | $32.58 | $0.17 | 28,952.0 | +0.52% |
| 2025-10-10 | $33.12 | $32.53 | $0.5882 | 71,358.0 | -1.33% |
| 2025-10-09 | $33.15 | $32.90 | $0.2494 | 37,139.0 | -0.44% |
| 2025-10-08 | $33.23 | $33.07 | $0.16 | 17,784.0 | -0.24% |
| 2025-10-07 | $33.20 | $33.07 | $0.13 | 38,386.0 | +0.14% |
| 2025-10-06 | $33.37 | $33.12 | $0.25 | 20,965.0 | -0.50% |
Tbg Dividend Focus Etf Stock (TBG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tbg Dividend Focus 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 TBG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tbg Dividend Focus Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tbg Dividend Focus Etf Storia dei prezzi delle azioni (TBG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $33.44 | $32.33 | $1.11 | 1,510,799.0 | -1.44% |
| 2025-09 | $33.83 | $32.90 | $0.9278 | 561,495.0 | -1.90% |
| 2025-08 | $33.78 | $32.21 | $1.57 | 712,382.0 | +3.55% |
| 2025-07 | $33.35 | $32.20 | $1.15 | 700,016.0 | +1.16% |
| 2025-06 | $32.35 | $31.35 | $1.00 | 593,334.0 | +1.71% |
| 2025-05 | $32.06 | $30.50 | $1.56 | 964,270.0 | +2.39% |
| 2025-04 | $32.72 | $28.32 | $4.40 | 718,218.0 | -5.64% |
| 2025-03 | $34.29 | $32.11 | $2.18 | 680,006.0 | -3.86% |
| 2025-02 | $34.06 | $32.55 | $1.51 | 518,828.0 | +2.68% |
| 2025-01 | $33.48 | $31.44 | $2.04 | 540,749.0 | +3.81% |
Tbg Dividend Focus Etf Storia dei prezzi delle azioni (TBG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $34.03 | $31.66 | $2.37 | 452,442.0 | -6.18% |
| 2024-11 | $34.16 | $31.74 | $2.42 | 445,432.0 | +6.60% |
| 2024-10 | $32.86 | $31.70 | $1.16 | 304,226.0 | -0.09% |
| 2024-09 | $32.19 | $30.53 | $1.66 | 348,475.0 | +1.65% |
| 2024-08 | $31.40 | $28.90 | $2.50 | 279,710.0 | +3.84% |
| 2024-07 | $30.37 | $28.58 | $1.79 | 148,061.0 | +4.85% |
| 2024-06 | $29.29 | $28.25 | $1.04 | 136,191.0 | -0.69% |
| 2024-05 | $29.52 | $28.13 | $1.39 | 193,635.0 | +2.68% |
| 2024-04 | $29.52 | $27.91 | $1.61 | 261,207.0 | -4.19% |
| 2024-03 | $29.52 | $28.25 | $1.27 | 234,656.0 | +4.64% |
| 2024-02 | $28.49 | $27.44 | $1.05 | 198,170.0 | +2.17% |
| 2024-01 | $27.98 | $26.86 | $1.12 | 329,175.0 | +1.66% |
Tbg Dividend Focus Etf Storia dei prezzi delle azioni (TBG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.44 | $25.50 | $1.94 | 215,810.0 | +5.56% |
| 2023-11 | $26.88 | $24.58 | $2.30 | 1,661,543.0 | +0.00% |
0.09%
0.22%
Capitalizzazione:
|
Volume (24 ore):