Stockscreener 앱 받기
20.44
0.15%
-0.03
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $20.52 | $20.36 | $0.1598 | 736,416.0 | -0.15% |
| 2024-09-27 | $20.50 | $20.35 | $0.145 | 190,855.0 | +0.49% |
| 2024-09-26 | $20.49 | $20.36 | $0.13 | 151,081.0 | -0.32% |
| 2024-09-25 | $20.49 | $20.39 | $0.10 | 141,842.0 | -0.17% |
| 2024-09-24 | $20.50 | $20.38 | $0.12 | 169,053.0 | +1.34% |
| 2024-09-23 | $20.27 | $20.11 | $0.158 | 243,793.0 | +0.90% |
| 2024-09-20 | $20.05 | $19.87 | $0.1788 | 644,273.0 | +0.50% |
| 2024-09-19 | $19.96 | $19.82 | $0.14 | 231,787.0 | +1.22% |
| 2024-09-18 | $19.88 | $19.66 | $0.2142 | 165,799.0 | -0.40% |
| 2024-09-17 | $19.82 | $19.74 | $0.08 | 258,505.0 | +0.20% |
| 2024-09-16 | $19.76 | $19.66 | $0.105 | 184,007.0 | +0.61% |
| 2024-09-13 | $19.69 | $19.55 | $0.135 | 346,069.0 | +0.51% |
| 2024-09-12 | $19.51 | $19.32 | $0.1905 | 216,827.0 | +1.62% |
| 2024-09-11 | $19.21 | $19.00 | $0.2101 | 205,032.0 | +0.95% |
| 2024-09-10 | $19.16 | $18.94 | $0.22 | 150,371.0 | -0.81% |
| 2024-09-09 | $19.20 | $19.04 | $0.155 | 178,686.0 | +0.50% |
| 2024-09-06 | $19.39 | $19.02 | $0.37 | 526,275.0 | -1.45% |
| 2024-09-05 | $19.46 | $19.30 | $0.155 | 219,262.0 | +0.57% |
| 2024-09-04 | $19.40 | $19.24 | $0.16 | 183,754.0 | -0.57% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 연도별 가격 이력
이 심층 분석에서는 Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $20.52 | $18.94 | $1.58 | 7,522,750.0 | +4.61% |
| 2024-08 | $19.77 | $18.80 | $0.965 | 5,788,257.0 | -0.20% |
| 2024-07 | $20.75 | $19.18 | $1.57 | 5,292,737.0 | -3.69% |
| 2024-06 | $20.79 | $20.30 | $0.49 | 3,691,248.0 | -1.74% |
| 2024-05 | $21.53 | $20.05 | $1.48 | 4,028,786.0 | +2.17% |
| 2024-04 | $20.79 | $19.82 | $0.97 | 5,039,717.0 | +2.43% |
| 2024-03 | $19.84 | $19.12 | $0.7202 | 5,278,411.0 | +3.24% |
| 2024-02 | $19.45 | $18.84 | $0.6099 | 14,067,253.0 | -1.44% |
| 2024-01 | $19.55 | $18.96 | $0.59 | 10,843,125.0 | +0.36% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.82 | $19.30 | $1.52 | 13,708,667.0 | -6.38% |
| 2023-11 | $21.44 | $20.47 | $0.97 | 4,608,706.0 | -2.41% |
| 2023-10 | $21.57 | $20.37 | $1.20 | 6,148,208.0 | +0.38% |
| 2023-09 | $21.71 | $21.09 | $0.62 | 4,035,025.0 | -0.80% |
| 2023-08 | $21.39 | $20.67 | $0.72 | 14,953,403.0 | -1.02% |
| 2023-07 | $21.65 | $20.08 | $1.57 | 4,862,349.0 | +6.65% |
| 2023-06 | $20.91 | $19.50 | $1.41 | 8,911,285.0 | +3.92% |
| 2023-05 | $20.64 | $19.36 | $1.28 | 8,011,611.0 | -5.87% |
| 2023-04 | $21.48 | $20.31 | $1.17 | 7,232,856.0 | -0.77% |
| 2023-03 | $21.29 | $19.95 | $1.34 | 10,870,625.0 | -0.05% |
| 2023-02 | $21.76 | $20.53 | $1.23 | 7,371,933.0 | -4.98% |
| 2023-01 | $22.09 | $20.86 | $1.23 | 7,600,281.0 | -0.86% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf 주식 (BCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.43 | $21.63 | $5.80 | 13,292,639.0 | -18.84% |
| 2022-11 | $27.72 | $26.24 | $1.48 | 5,755,056.0 | +3.62% |
| 2022-10 | $27.36 | $25.56 | $1.80 | 5,861,052.0 | +1.55% |
| 2022-09 | $28.20 | $25.50 | $2.70 | 4,634,996.0 | -8.05% |
| 2022-08 | $29.12 | $26.89 | $2.23 | 4,796,437.0 | -0.35% |
| 2022-07 | $28.37 | $25.36 | $3.02 | 7,149,283.0 | +3.79% |
| 2022-06 | $31.94 | $27.01 | $4.93 | 6,248,955.0 | -10.72% |
| 2022-05 | $31.17 | $28.63 | $2.54 | 7,983,457.0 | +1.94% |
| 2022-04 | $31.52 | $28.54 | $2.98 | 6,520,300.0 | +3.90% |
| 2022-03 | $31.25 | $27.27 | $3.98 | 8,662,290.0 | +8.13% |
| 2022-02 | $27.44 | $24.95 | $2.49 | 9,595,259.0 | +6.45% |
| 2022-01 | $25.25 | $22.84 | $2.41 | 5,591,054.0 | +8.53% |
0.36%
0.35%
자본화:
|
볼륨(24시간):