Stockscreener 앱 받기
39.09
1.14%
0.4393
시간 외 거래:
39.10
0.0107
+0.03%
Global X Msci Greece Etf 주식 (GREK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $39.21 | $38.71 | $0.4999 | 13,860.0 | +1.14% |
| 2024-11-20 | $38.75 | $38.42 | $0.33 | 41,362.0 | +0.81% |
| 2024-11-19 | $38.55 | $38.15 | $0.405 | 37,338.0 | -1.69% |
| 2024-11-18 | $39.20 | $38.67 | $0.5249 | 55,225.0 | -0.23% |
| 2024-11-15 | $39.38 | $38.86 | $0.52 | 27,798.0 | -0.86% |
| 2024-11-14 | $39.65 | $39.43 | $0.2219 | 11,039.0 | -1.43% |
| 2024-11-13 | $40.00 | $39.58 | $0.419 | 10,273.0 | -0.22% |
| 2024-11-12 | $40.36 | $39.91 | $0.45 | 3,766.0 | -0.30% |
| 2024-11-11 | $40.28 | $40.10 | $0.18 | 8,921.0 | -0.34% |
| 2024-11-08 | $40.43 | $40.07 | $0.3632 | 17,787.0 | +0.42% |
| 2024-11-07 | $40.40 | $39.95 | $0.4499 | 40,040.0 | +0.63% |
| 2024-11-06 | $40.33 | $39.75 | $0.579 | 52,276.0 | -1.14% |
| 2024-11-05 | $40.52 | $40.20 | $0.325 | 66,794.0 | +1.36% |
| 2024-11-04 | $40.17 | $39.76 | $0.41 | 27,616.0 | +0.43% |
| 2024-11-01 | $40.18 | $39.59 | $0.5871 | 10,263.0 | +0.03% |
| 2024-10-31 | $39.90 | $39.59 | $0.31 | 8,425.0 | +0.35% |
| 2024-10-30 | $39.72 | $39.33 | $0.39 | 110,401.0 | -1.30% |
| 2024-10-29 | $40.08 | $39.79 | $0.285 | 16,266.0 | +0.73% |
| 2024-10-28 | $39.85 | $39.59 | $0.26 | 24,427.0 | +0.33% |
| 2024-10-25 | $39.78 | $39.50 | $0.2771 | 17,186.0 | -0.40% |
| 2024-10-24 | $40.01 | $39.79 | $0.22 | 9,444.0 | -0.20% |
| 2024-10-23 | $40.25 | $39.71 | $0.54 | 32,673.0 | -1.43% |
Global X Msci Greece Etf 주식 (GREK) 연도별 가격 이력
이 심층 분석에서는 Global X Msci Greece Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GREK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci Greece Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci Greece Etf 주식 (GREK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.52 | $38.15 | $2.38 | 438,218.0 | -1.46% |
| 2024-10 | $43.17 | $39.33 | $3.84 | 478,777.0 | -8.15% |
| 2024-09 | $44.14 | $41.11 | $3.03 | 403,130.0 | +3.13% |
| 2024-08 | $43.19 | $38.56 | $4.63 | 377,611.0 | -2.47% |
| 2024-07 | $43.25 | $39.69 | $3.56 | 363,138.0 | +7.97% |
| 2024-06 | $41.90 | $39.18 | $2.72 | 423,811.0 | -3.40% |
| 2024-05 | $43.65 | $40.14 | $3.51 | 664,197.0 | +1.86% |
| 2024-04 | $41.10 | $37.60 | $3.50 | 762,018.0 | +1.02% |
| 2024-03 | $41.16 | $39.54 | $1.62 | 775,440.0 | -0.27% |
| 2024-02 | $40.59 | $39.15 | $1.44 | 650,976.0 | +2.98% |
| 2024-01 | $39.34 | $36.74 | $2.60 | 977,952.0 | +5.16% |
Global X Msci Greece Etf 주식 (GREK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.38 | $36.05 | $2.33 | 553,209.0 | -0.94% |
| 2023-11 | $37.54 | $33.40 | $4.14 | 784,860.0 | +11.11% |
| 2023-10 | $34.11 | $30.67 | $3.44 | 1,352,646.0 | +1.29% |
| 2023-09 | $37.82 | $32.81 | $5.01 | 1,225,550.0 | -11.58% |
| 2023-08 | $39.12 | $36.07 | $3.05 | 1,304,154.0 | -3.81% |
| 2023-07 | $39.99 | $36.59 | $3.40 | 1,970,911.0 | +5.22% |
| 2023-06 | $37.30 | $33.69 | $3.61 | 1,718,472.0 | +9.21% |
| 2023-05 | $34.84 | $30.77 | $4.07 | 1,789,723.0 | +8.52% |
| 2023-04 | $32.50 | $30.61 | $1.89 | 1,404,777.0 | +3.19% |
| 2023-03 | $33.12 | $28.75 | $4.37 | 2,401,107.0 | -6.76% |
| 2023-02 | $32.77 | $30.05 | $2.72 | 2,539,839.0 | +7.03% |
| 2023-01 | $30.50 | $26.71 | $3.79 | 978,154.0 | +14.19% |
Global X Msci Greece Etf 주식 (GREK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.34 | $25.89 | $1.45 | 419,621.0 | +0.49% |
| 2022-11 | $26.60 | $23.34 | $3.26 | 339,480.0 | +10.41% |
| 2022-10 | $24.42 | $21.49 | $2.93 | 299,709.0 | +13.20% |
| 2022-09 | $23.95 | $20.74 | $3.21 | 328,669.0 | -9.36% |
| 2022-08 | $25.27 | $23.33 | $1.94 | 445,359.0 | -2.42% |
| 2022-07 | $24.00 | $21.42 | $2.58 | 471,935.0 | +1.14% |
| 2022-06 | $27.09 | $23.33 | $3.76 | 745,002.0 | -10.56% |
| 2022-05 | $26.91 | $24.28 | $2.63 | 673,841.0 | +1.45% |
| 2022-04 | $28.71 | $26.07 | $2.64 | 686,189.0 | -1.73% |
| 2022-03 | $27.56 | $23.18 | $4.38 | 1,377,427.0 | -1.85% |
| 2022-02 | $30.12 | $26.80 | $3.32 | 1,104,228.0 | -4.41% |
| 2022-01 | $29.00 | $26.26 | $2.74 | 931,032.0 | +7.15% |
1.22%
자본화:
|
볼륨(24시간):