Scarica l'app Stockscreener
33.31
3.03%
0.9801
Storico Dei Prezzi Delle Azioni Di Ishares A I Innovation And Tech Active Etf (BAI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-19 | $33.33 | $32.70 | $0.6249 | 1,106,205.0 | +3.06% |
| 2025-12-18 | $32.64 | $32.12 | $0.517 | 1,947,143.0 | +2.37% |
| 2025-12-17 | $32.83 | $31.52 | $1.31 | 1,666,131.0 | -3.45% |
| 2025-12-16 | $32.94 | $32.40 | $0.5449 | 1,606,125.0 | -1.95% |
| 2025-12-15 | $34.06 | $33.34 | $0.715 | 1,209,021.0 | -1.16% |
| 2025-12-12 | $35.10 | $33.53 | $1.57 | 1,446,347.0 | -5.38% |
| 2025-12-11 | $35.71 | $34.67 | $1.04 | 1,181,696.0 | -0.36% |
| 2025-12-10 | $35.96 | $35.27 | $0.6899 | 1,126,450.0 | +0.48% |
| 2025-12-09 | $35.66 | $35.20 | $0.46 | 1,116,422.0 | +0.51% |
| 2025-12-08 | $35.57 | $35.15 | $0.4199 | 1,243,359.0 | +1.03% |
| 2025-12-05 | $35.33 | $34.83 | $0.4958 | 3,043,121.0 | +0.86% |
| 2025-12-04 | $34.85 | $34.40 | $0.4549 | 1,447,731.0 | +0.38% |
| 2025-12-03 | $34.69 | $33.94 | $0.7487 | 1,310,629.0 | +0.03% |
| 2025-12-02 | $35.42 | $34.52 | $0.90 | 1,580,318.0 | +0.96% |
| 2025-12-01 | $34.59 | $33.98 | $0.61 | 1,429,333.0 | -1.29% |
| 2025-11-28 | $34.77 | $34.39 | $0.38 | 727,905.0 | +1.49% |
| 2025-11-26 | $34.42 | $33.75 | $0.675 | 2,200,168.0 | +2.27% |
| 2025-11-25 | $33.56 | $32.23 | $1.33 | 1,667,326.0 | +0.42% |
| 2025-11-24 | $33.44 | $32.10 | $1.34 | 2,587,081.0 | +4.87% |
| 2025-11-21 | $32.21 | $30.82 | $1.39 | 3,416,588.0 | -0.84% |
| 2025-11-20 | $34.71 | $31.97 | $2.74 | 4,127,455.0 | -3.92% |
| 2025-11-19 | $33.85 | $32.91 | $0.94 | 2,540,930.0 | +1.43% |
Ishares A I Innovation And Tech Active Etf Stock (BAI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ishares A I Innovation And Tech Active 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 BAI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ishares A I Innovation And Tech Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ishares A I Innovation And Tech Active Etf Storia dei prezzi delle azioni (BAI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $35.96 | $31.52 | $4.44 | 22,460,031.0 | -4.17% |
| 2025-11 | $37.88 | $30.82 | $7.06 | 49,917,379.0 | -7.13% |
| 2025-10 | $38.04 | $33.66 | $4.38 | 51,369,643.0 | +9.60% |
| 2025-09 | $35.32 | $30.36 | $4.96 | 124,191,628.0 | +8.55% |
| 2025-08 | $32.88 | $29.48 | $3.40 | 17,243,404.0 | +0.80% |
| 2025-07 | $31.73 | $28.04 | $3.69 | 11,155,431.0 | +8.21% |
| 2025-06 | $29.04 | $25.80 | $3.23 | 13,515,054.0 | +11.41% |
| 2025-05 | $26.47 | $23.13 | $3.34 | 65,519,351.0 | +14.58% |
| 2025-04 | $22.78 | $18.33 | $4.45 | 2,464,723.0 | +3.24% |
| 2025-03 | $25.89 | $21.18 | $4.71 | 1,264,719.0 | -14.63% |
| 2025-02 | $29.28 | $24.78 | $4.50 | 2,236,777.0 | -9.05% |
| 2025-01 | $29.60 | $26.50 | $3.10 | 2,004,813.0 | +4.10% |
Ishares A I Innovation And Tech Active Etf Storia dei prezzi delle azioni (BAI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $28.73 | $26.68 | $2.05 | 1,343,326.0 | +3.51% |
| 2024-11 | $26.98 | $24.38 | $2.60 | 639,462.0 | +7.73% |
| 2024-10 | $25.65 | $24.45 | $1.20 | 448,264.0 | +0.00% |
0.55%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):