Scarica l'app Stockscreener
37.88
1.04%
0.39
Dopo l'orario di chiusura:
37.88
Storico Dei Prezzi Delle Azioni Di Columbia Em Core Ex China Etf (XCEM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $38.00 | $37.69 | $0.3099 | 108,178.0 | +1.04% |
| 2025-11-25 | $37.50 | $36.95 | $0.5528 | 162,380.0 | +0.42% |
| 2025-11-24 | $37.39 | $36.93 | $0.46 | 59,959.0 | +0.60% |
| 2025-11-21 | $37.28 | $36.72 | $0.565 | 58,986.0 | -0.19% |
| 2025-11-20 | $38.14 | $37.10 | $1.04 | 85,009.0 | -1.04% |
| 2025-11-19 | $37.85 | $37.39 | $0.4599 | 52,247.0 | -0.13% |
| 2025-11-18 | $37.84 | $37.40 | $0.4389 | 44,408.0 | -0.52% |
| 2025-11-17 | $38.26 | $37.73 | $0.5269 | 80,819.0 | -1.18% |
| 2025-11-14 | $38.48 | $37.82 | $0.665 | 108,428.0 | +0.49% |
| 2025-11-13 | $38.58 | $38.00 | $0.58 | 46,656.0 | -1.37% |
| 2025-11-12 | $38.69 | $38.55 | $0.1405 | 60,813.0 | -0.20% |
| 2025-11-11 | $38.73 | $38.51 | $0.22 | 157,349.0 | +0.25% |
| 2025-11-10 | $38.60 | $38.31 | $0.29 | 69,763.0 | +1.82% |
| 2025-11-07 | $37.97 | $37.47 | $0.50 | 58,287.0 | -0.24% |
| 2025-11-06 | $38.35 | $37.86 | $0.49 | 147,462.0 | -1.43% |
| 2025-11-05 | $38.64 | $38.16 | $0.48 | 127,679.0 | +0.82% |
| 2025-11-04 | $38.57 | $38.22 | $0.3535 | 182,063.0 | -1.96% |
| 2025-11-03 | $39.06 | $38.84 | $0.22 | 138,456.0 | +0.78% |
| 2025-10-31 | $38.80 | $38.50 | $0.2988 | 541,818.0 | +0.21% |
| 2025-10-30 | $38.77 | $38.59 | $0.18 | 323,767.0 | -0.77% |
| 2025-10-29 | $39.14 | $38.78 | $0.36 | 120,808.0 | +0.57% |
| 2025-10-28 | $38.78 | $38.40 | $0.3799 | 62,648.0 | +0.31% |
Columbia Em Core Ex China Etf Stock (XCEM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Columbia Em Core Ex China 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 XCEM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Columbia Em Core Ex China Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Columbia Em Core Ex China Etf Storia dei prezzi delle azioni (XCEM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $39.06 | $36.72 | $2.34 | 1,857,120.0 | -2.09% |
| 2025-10 | $39.14 | $36.03 | $3.11 | 3,022,999.0 | +6.50% |
| 2025-09 | $36.93 | $33.90 | $3.03 | 1,724,190.0 | +6.23% |
| 2025-08 | $35.22 | $33.76 | $1.46 | 1,693,324.0 | +0.32% |
| 2025-07 | $34.90 | $34.00 | $0.90 | 2,083,246.0 | -0.26% |
| 2025-06 | $34.19 | $31.77 | $2.42 | 2,745,842.0 | +7.48% |
| 2025-05 | $32.26 | $30.23 | $2.03 | 6,058,092.0 | +4.92% |
| 2025-04 | $30.33 | $26.44 | $3.89 | 7,181,387.0 | +2.62% |
| 2025-03 | $30.37 | $29.11 | $1.26 | 7,174,165.0 | +0.84% |
| 2025-02 | $30.75 | $29.09 | $1.66 | 3,972,321.0 | -2.56% |
| 2025-01 | $30.67 | $29.10 | $1.57 | 6,769,909.0 | +1.55% |
Columbia Em Core Ex China Etf Storia dei prezzi delle azioni (XCEM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.80 | $29.60 | $2.20 | 4,383,707.0 | -4.35% |
| 2024-11 | $32.45 | $30.71 | $1.74 | 3,119,276.0 | -2.08% |
| 2024-10 | $32.91 | $31.50 | $1.41 | 2,891,973.0 | -2.91% |
| 2024-09 | $33.90 | $31.19 | $2.70 | 3,984,169.0 | +0.06% |
| 2024-08 | $33.13 | $29.28 | $3.85 | 3,570,160.0 | +0.21% |
| 2024-07 | $33.41 | $31.48 | $1.93 | 4,199,839.0 | +2.07% |
| 2024-06 | $32.08 | $30.12 | $1.96 | 3,031,528.0 | +4.62% |
| 2024-05 | $31.74 | $30.23 | $1.51 | 3,315,491.0 | +0.36% |
| 2024-04 | $31.64 | $29.64 | $2.00 | 4,119,873.0 | -2.25% |
| 2024-03 | $31.28 | $30.18 | $1.10 | 5,146,152.0 | +3.25% |
| 2024-02 | $30.55 | $29.45 | $1.10 | 4,142,445.0 | +2.90% |
| 2024-01 | $30.15 | $28.52 | $1.63 | 5,243,547.0 | -3.30% |
Columbia Em Core Ex China Etf Storia dei prezzi delle azioni (XCEM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $30.39 | $28.68 | $1.71 | 4,134,974.0 | +4.92% |
| 2023-11 | $28.99 | $26.45 | $2.54 | 3,848,961.0 | +9.36% |
| 2023-10 | $27.62 | $26.12 | $1.50 | 4,447,950.0 | -3.79% |
| 2023-09 | $28.69 | $27.14 | $1.55 | 4,238,567.0 | -2.87% |
| 2023-08 | $29.60 | $27.69 | $1.91 | 3,828,141.0 | -4.82% |
| 2023-07 | $29.90 | $28.03 | $1.87 | 2,930,746.0 | +3.71% |
| 2023-06 | $29.44 | $27.61 | $1.83 | 1,584,971.0 | +3.66% |
| 2023-05 | $28.01 | $26.80 | $1.21 | 985,976.0 | +1.51% |
| 2023-04 | $27.73 | $26.54 | $1.19 | 571,926.0 | +0.48% |
| 2023-03 | $27.17 | $25.40 | $1.77 | 769,958.0 | +3.17% |
| 2023-02 | $28.00 | $26.19 | $1.81 | 1,467,982.0 | -4.59% |
| 2023-01 | $27.97 | $25.40 | $2.57 | 1,460,508.0 | +7.55% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):