Scarica l'app Stockscreener
77.65
0.81%
-0.6341
Dopo l'orario di chiusura:
77.65
-0.0037
-0.00%
Storico Dei Prezzi Delle Azioni Di Fundx Etf (XCOR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03-13 | $77.65 | $77.65 | $0.00 | 58.00 | -0.81% |
| 2026-03-12 | $78.52 | $78.29 | $0.2322 | 1,166.0 | -1.62% |
| 2026-03-11 | $79.58 | $79.28 | $0.2966 | 2,951.0 | +0.12% |
| 2026-03-10 | $79.48 | $79.48 | $0.00 | 119.0 | +0.00% |
| 2026-03-09 | $79.48 | $77.67 | $1.81 | 3,343.0 | +0.88% |
| 2026-03-06 | $79.06 | $78.46 | $0.60 | 1,097.0 | -1.12% |
| 2026-03-05 | $79.68 | $79.02 | $0.6568 | 2,021.0 | -0.74% |
| 2026-03-04 | $80.27 | $80.27 | $0.00 | 60.00 | +1.00% |
| 2026-03-03 | $79.47 | $78.60 | $0.8746 | 2,981.0 | -1.57% |
| 2026-03-02 | $80.74 | $80.19 | $0.5528 | 202.0 | -0.18% |
| 2026-02-27 | $80.88 | $80.78 | $0.1047 | 1,949.0 | -0.55% |
| 2026-02-26 | $81.33 | $81.16 | $0.1702 | 537.0 | -0.85% |
| 2026-02-25 | $82.03 | $82.03 | $0.00 | 141.0 | +1.13% |
| 2026-02-24 | $81.11 | $80.91 | $0.1989 | 2,324.0 | +0.82% |
| 2026-02-23 | $80.70 | $80.30 | $0.405 | 2,390.0 | -0.95% |
| 2026-02-20 | $81.25 | $81.13 | $0.12 | 8,700.0 | +0.86% |
| 2026-02-19 | $80.53 | $80.29 | $0.2388 | 335.0 | -0.39% |
| 2026-02-18 | $81.03 | $80.84 | $0.1893 | 1,548.0 | +0.61% |
| 2026-02-17 | $80.53 | $80.35 | $0.1823 | 2,272.0 | +0.20% |
| 2026-02-13 | $80.19 | $80.19 | $0.00 | 60.00 | -0.28% |
| 2026-02-12 | $80.50 | $80.41 | $0.0863 | 4,741.0 | -1.60% |
Fundx Etf Stock (XCOR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fundx 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 XCOR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fundx Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fundx Etf Storia dei prezzi delle azioni (XCOR) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $80.74 | $77.65 | $3.09 | 14,056.0 | -3.99% |
| 2026-02 | $82.03 | $79.56 | $2.46 | 30,521.0 | -0.60% |
| 2026-01 | $82.23 | $79.29 | $2.94 | 81,133.0 | +1.30% |
Fundx Etf Storia dei prezzi delle azioni (XCOR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $81.48 | $78.74 | $2.74 | 78,160.0 | +1.35% |
| 2025-11 | $80.74 | $76.67 | $4.07 | 42,632.0 | -0.55% |
| 2025-10 | $81.51 | $76.25 | $5.26 | 58,455.0 | +2.94% |
| 2025-09 | $78.58 | $74.79 | $3.79 | 74,701.0 | +3.20% |
| 2025-08 | $76.51 | $73.27 | $3.24 | 38,867.0 | +2.35% |
| 2025-07 | $75.08 | $72.55 | $2.53 | 34,966.0 | +1.29% |
| 2025-06 | $73.17 | $70.24 | $2.93 | 21,066.0 | +4.37% |
| 2025-05 | $70.11 | $66.34 | $3.77 | 73,440.0 | +6.20% |
| 2025-04 | $66.42 | $56.59 | $9.83 | 74,380.0 | +0.91% |
| 2025-03 | $70.65 | $64.14 | $6.51 | 67,918.0 | -8.05% |
| 2025-02 | $75.03 | $69.78 | $5.25 | 47,278.0 | -3.11% |
| 2025-01 | $75.00 | $70.28 | $4.72 | 39,986.0 | +2.40% |
Fundx Etf Storia dei prezzi delle azioni (XCOR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $74.68 | $72.02 | $2.66 | 59,547.0 | +0.98% |
| 2024-11 | $71.87 | $67.76 | $4.11 | 54,647.0 | +5.94% |
| 2024-10 | $69.81 | $66.74 | $3.07 | 42,316.0 | -0.27% |
| 2024-09 | $68.04 | $62.87 | $5.17 | 116,236.0 | +2.25% |
| 2024-08 | $67.04 | $58.10 | $8.94 | 107,966.0 | +1.89% |
| 2024-07 | $69.42 | $63.63 | $5.79 | 78,299.0 | -1.64% |
| 2024-06 | $66.91 | $62.12 | $4.79 | 50,751.0 | +6.59% |
| 2024-05 | $63.27 | $58.35 | $4.92 | 41,076.0 | +5.79% |
| 2024-04 | $61.67 | $57.47 | $4.20 | 69,591.0 | -4.36% |
| 2024-03 | $61.87 | $59.66 | $2.21 | 54,990.0 | +1.60% |
| 2024-02 | $60.50 | $56.31 | $4.19 | 41,130.0 | +6.48% |
| 2024-01 | $58.21 | $53.83 | $4.38 | 57,396.0 | +2.67% |
0.14%
1.12%
Capitalizzazione:
|
Volume (24 ore):