Scarica l'app Stockscreener
29.34
0.19%
-0.0568
Dopo l'orario di chiusura:
29.38
0.0353
+0.12%
Storico Dei Prezzi Delle Azioni Di Motley Fool Capital Efficiency 100 Index Etf (TMFE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-03 | $29.38 | $29.25 | $0.13 | 7,646.0 | -0.19% |
| 2025-12-02 | $29.45 | $29.30 | $0.145 | 17,011.0 | +0.52% |
| 2025-12-01 | $29.38 | $29.12 | $0.26 | 9,811.0 | -0.27% |
| 2025-11-28 | $29.33 | $29.27 | $0.06 | 4,388.0 | +0.45% |
| 2025-11-26 | $29.29 | $29.13 | $0.1599 | 10,847.0 | +0.30% |
| 2025-11-25 | $29.12 | $28.68 | $0.4365 | 14,554.0 | +1.34% |
| 2025-11-24 | $28.76 | $28.55 | $0.21 | 11,856.0 | +1.09% |
| 2025-11-21 | $28.60 | $28.20 | $0.40 | 10,082.0 | +1.27% |
| 2025-11-20 | $28.89 | $28.06 | $0.8301 | 14,419.0 | -1.29% |
| 2025-11-19 | $28.54 | $28.31 | $0.2296 | 11,392.0 | +0.10% |
| 2025-11-18 | $28.53 | $28.30 | $0.23 | 16,495.0 | -0.77% |
| 2025-11-17 | $28.97 | $28.54 | $0.4322 | 13,979.0 | -1.01% |
| 2025-11-14 | $29.08 | $28.73 | $0.35 | 68,939.0 | -0.58% |
| 2025-11-13 | $29.43 | $29.08 | $0.3485 | 10,840.0 | -1.31% |
| 2025-11-12 | $29.54 | $29.40 | $0.1379 | 12,954.0 | +0.01% |
| 2025-11-11 | $29.47 | $29.25 | $0.2235 | 8,904.0 | +0.35% |
| 2025-11-10 | $29.39 | $29.14 | $0.25 | 12,809.0 | +1.21% |
| 2025-11-07 | $29.01 | $28.76 | $0.253 | 41,965.0 | +0.16% |
| 2025-11-06 | $29.23 | $28.90 | $0.33 | 11,445.0 | -1.33% |
| 2025-11-05 | $29.44 | $29.23 | $0.21 | 7,440.0 | +0.13% |
| 2025-11-04 | $29.49 | $29.29 | $0.2001 | 6,430.0 | -0.76% |
Motley Fool Capital Efficiency 100 Index Etf Stock (TMFE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Motley Fool Capital Efficiency 100 Index 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 TMFE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Motley Fool Capital Efficiency 100 Index Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Motley Fool Capital Efficiency 100 Index Etf Storia dei prezzi delle azioni (TMFE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $29.45 | $29.12 | $0.325 | 42,114.0 | +0.05% |
| 2025-11 | $29.58 | $28.06 | $1.52 | 308,702.0 | -0.54% |
| 2025-10 | $29.96 | $28.64 | $1.32 | 334,442.0 | +1.29% |
| 2025-09 | $29.45 | $28.15 | $1.30 | 316,567.0 | +2.08% |
| 2025-08 | $28.60 | $27.51 | $1.09 | 682,411.0 | +2.36% |
| 2025-07 | $28.41 | $27.54 | $0.87 | 808,613.0 | -1.03% |
| 2025-06 | $28.22 | $26.98 | $1.24 | 982,416.0 | +2.66% |
| 2025-05 | $27.89 | $26.29 | $1.60 | 1,121,337.0 | +4.46% |
| 2025-04 | $26.27 | $22.44 | $3.83 | 630,264.0 | +2.58% |
| 2025-03 | $27.53 | $24.88 | $2.65 | 473,267.0 | -6.45% |
| 2025-02 | $28.37 | $26.96 | $1.41 | 464,819.0 | -1.67% |
| 2025-01 | $28.34 | $25.84 | $2.50 | 514,090.0 | +5.58% |
Motley Fool Capital Efficiency 100 Index Etf Storia dei prezzi delle azioni (TMFE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $28.91 | $26.26 | $2.65 | 535,977.0 | -4.13% |
| 2024-11 | $27.59 | $25.68 | $1.91 | 714,640.0 | +7.06% |
| 2024-10 | $26.51 | $25.55 | $0.96 | 466,949.0 | -0.73% |
| 2024-09 | $26.15 | $24.50 | $1.65 | 333,949.0 | +1.37% |
| 2024-08 | $25.67 | $22.53 | $3.14 | 265,501.0 | +3.18% |
| 2024-07 | $25.35 | $23.98 | $1.37 | 275,134.0 | +0.65% |
| 2024-06 | $25.07 | $23.13 | $1.94 | 183,157.0 | +6.23% |
| 2024-05 | $23.78 | $22.02 | $1.76 | 152,915.0 | +5.03% |
| 2024-04 | $23.34 | $21.86 | $1.48 | 324,965.0 | -5.27% |
| 2024-03 | $23.60 | $22.69 | $0.9101 | 959,488.0 | +1.61% |
| 2024-02 | $23.14 | $21.62 | $1.52 | 263,789.0 | +6.55% |
| 2024-01 | $22.00 | $20.20 | $1.80 | 403,508.0 | +4.20% |
Motley Fool Capital Efficiency 100 Index Etf Storia dei prezzi delle azioni (TMFE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.85 | $19.83 | $1.02 | 148,340.0 | +3.80% |
| 2023-11 | $20.00 | $18.00 | $2.00 | 100,384.0 | +9.95% |
| 2023-10 | $18.87 | $17.63 | $1.24 | 73,771.0 | -0.33% |
| 2023-09 | $19.20 | $17.78 | $1.42 | 64,906.0 | -5.06% |
| 2023-08 | $19.40 | $18.25 | $1.15 | 102,430.0 | -0.53% |
| 2023-07 | $19.37 | $18.22 | $1.15 | 82,635.0 | +3.03% |
| 2023-06 | $18.69 | $17.53 | $1.16 | 83,522.0 | +6.93% |
| 2023-05 | $17.55 | $16.40 | $1.15 | 62,670.0 | +3.63% |
| 2023-04 | $16.86 | $16.27 | $0.5937 | 56,333.0 | +2.42% |
| 2023-03 | $16.46 | $15.17 | $1.29 | 54,509.0 | +0.00% |
0.92%
0.09%
Capitalizzazione:
|
Volume (24 ore):