Scarica l'app Stockscreener
17.91
0.44%
-0.08
Storico Dei Prezzi Delle Azioni Di Guinness Atkinson Asia Pacific Dividend Builder Etf (ADIV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-16 | $17.97 | $17.97 | $0.00 | 218.0 | -0.11% |
| 2025-12-15 | $18.09 | $17.86 | $0.23 | 5,842.0 | -0.11% |
| 2025-12-12 | $18.29 | $17.84 | $0.45 | 5,097.0 | -1.54% |
| 2025-12-11 | $18.30 | $18.26 | $0.0448 | 5,117.0 | -0.40% |
| 2025-12-10 | $18.37 | $18.24 | $0.13 | 3,853.0 | +1.19% |
| 2025-12-09 | $18.24 | $18.13 | $0.11 | 12,330.0 | -0.37% |
| 2025-12-08 | $18.23 | $18.19 | $0.0409 | 11,546.0 | -0.99% |
| 2025-12-05 | $18.40 | $18.38 | $0.02 | 140,024.0 | +0.38% |
| 2025-12-04 | $18.33 | $18.27 | $0.0599 | 11,139.0 | -0.05% |
| 2025-12-03 | $18.40 | $18.27 | $0.13 | 8,710.0 | -0.37% |
| 2025-12-02 | $18.47 | $18.33 | $0.14 | 18,714.0 | -0.39% |
| 2025-12-01 | $18.50 | $18.41 | $0.0933 | 15,296.0 | -0.11% |
| 2025-11-28 | $18.50 | $18.50 | $0.00 | 115.0 | -0.54% |
| 2025-11-26 | $18.60 | $18.57 | $0.0299 | 971.0 | +0.16% |
| 2025-11-25 | $18.83 | $18.43 | $0.4045 | 7,083.0 | +1.59% |
| 2025-11-24 | $18.35 | $18.27 | $0.08 | 2,668.0 | +0.85% |
| 2025-11-21 | $18.22 | $17.73 | $0.49 | 12,082.0 | +0.03% |
| 2025-11-20 | $18.50 | $18.08 | $0.42 | 14,221.0 | -1.11% |
| 2025-11-19 | $18.39 | $18.25 | $0.1399 | 4,221.0 | +0.17% |
| 2025-11-18 | $18.34 | $18.21 | $0.13 | 5,949.0 | -0.82% |
Guinness Atkinson Asia Pacific Dividend Builder Etf Stock (ADIV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Guinness Atkinson Asia Pacific Dividend Builder 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 ADIV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Guinness Atkinson Asia Pacific Dividend Builder Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Guinness Atkinson Asia Pacific Dividend Builder Etf Storia dei prezzi delle azioni (ADIV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $18.50 | $17.84 | $0.66 | 237,886.0 | -2.86% |
| 2025-11 | $18.83 | $17.73 | $1.10 | 294,459.0 | +1.15% |
| 2025-10 | $18.65 | $17.52 | $1.13 | 147,175.0 | +1.02% |
| 2025-09 | $18.83 | $17.45 | $1.38 | 136,263.0 | +0.31% |
| 2025-08 | $18.55 | $17.17 | $1.38 | 412,809.0 | +1.92% |
| 2025-07 | $18.25 | $17.00 | $1.25 | 110,784.0 | +0.45% |
| 2025-06 | $18.50 | $16.66 | $1.84 | 87,015.0 | +6.27% |
| 2025-05 | $17.00 | $15.42 | $1.58 | 89,704.0 | +7.42% |
| 2025-04 | $15.52 | $13.43 | $2.10 | 149,105.0 | +0.40% |
| 2025-03 | $16.20 | $15.27 | $0.93 | 164,207.0 | -1.84% |
| 2025-02 | $16.07 | $15.44 | $0.627 | 105,386.0 | +0.85% |
| 2025-01 | $15.74 | $14.89 | $0.8492 | 26,282.0 | +1.50% |
Guinness Atkinson Asia Pacific Dividend Builder Etf Storia dei prezzi delle azioni (ADIV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $16.92 | $15.14 | $1.78 | 14,167.0 | -1.55% |
| 2024-11 | $16.25 | $15.38 | $0.8746 | 30,667.0 | -0.77% |
| 2024-10 | $17.60 | $15.73 | $1.87 | 79,331.0 | -3.31% |
| 2024-09 | $17.00 | $14.80 | $2.20 | 51,313.0 | +6.17% |
| 2024-08 | $15.47 | $13.78 | $1.69 | 23,378.0 | +5.11% |
| 2024-07 | $15.13 | $14.27 | $0.8594 | 13,411.0 | -0.27% |
| 2024-06 | $15.03 | $14.51 | $0.517 | 25,092.0 | +1.53% |
| 2024-05 | $15.16 | $14.06 | $1.11 | 6,929.0 | +2.27% |
| 2024-04 | $14.28 | $13.51 | $0.7723 | 11,432.0 | +0.50% |
| 2024-03 | $14.51 | $13.98 | $0.53 | 17,268.0 | -0.28% |
| 2024-02 | $14.24 | $13.47 | $0.7706 | 18,014.0 | +3.16% |
| 2024-01 | $13.79 | $13.18 | $0.6087 | 23,914.0 | -2.92% |
Guinness Atkinson Asia Pacific Dividend Builder Etf Storia dei prezzi delle azioni (ADIV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $14.05 | $13.25 | $0.801 | 21,449.0 | +2.05% |
| 2023-11 | $15.03 | $13.01 | $2.02 | 10,971.0 | +6.58% |
| 2023-10 | $13.47 | $12.77 | $0.6952 | 7,043.0 | +0.00% |
0.85%
Capitalizzazione:
|
Volume (24 ore):