Scarica l'app Stockscreener
21.12
1.59%
0.33
Dopo l'orario di chiusura:
21.18
0.06
+0.28%
Storico Dei Prezzi Delle Azioni Di Abrdn Bloomberg All Commodity Strategy K 1 Free Etf (BCI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-02 | $21.12 | $20.83 | $0.295 | 402,252.0 | +1.59% |
| 2025-07-01 | $20.80 | $20.73 | $0.07 | 1,190,414.0 | +0.10% |
| 2025-06-30 | $20.81 | $20.70 | $0.105 | 465,946.0 | -0.53% |
| 2025-06-27 | $20.94 | $20.78 | $0.1599 | 152,976.0 | +0.10% |
| 2025-06-26 | $20.87 | $20.80 | $0.0702 | 728,644.0 | +0.34% |
| 2025-06-25 | $20.90 | $20.77 | $0.135 | 165,279.0 | -0.43% |
| 2025-06-24 | $21.01 | $20.82 | $0.19 | 352,033.0 | -1.93% |
| 2025-06-23 | $21.68 | $21.29 | $0.385 | 285,334.0 | -2.02% |
| 2025-06-20 | $21.80 | $21.66 | $0.14 | 260,882.0 | -0.23% |
| 2025-06-18 | $21.84 | $21.65 | $0.195 | 465,106.0 | +0.37% |
| 2025-06-17 | $21.71 | $21.58 | $0.135 | 439,691.0 | +1.12% |
| 2025-06-16 | $21.48 | $21.23 | $0.2504 | 241,666.0 | +0.33% |
| 2025-06-13 | $21.46 | $21.21 | $0.255 | 497,853.0 | +1.76% |
| 2025-06-12 | $21.07 | $20.96 | $0.105 | 211,995.0 | +0.24% |
| 2025-06-11 | $20.98 | $20.88 | $0.11 | 340,117.0 | +0.43% |
| 2025-06-10 | $20.97 | $20.82 | $0.148 | 5,569,625.0 | -0.33% |
| 2025-06-09 | $20.97 | $20.85 | $0.12 | 287,895.0 | -0.10% |
| 2025-06-06 | $20.98 | $20.85 | $0.125 | 355,780.0 | +0.62% |
| 2025-06-05 | $21.01 | $20.82 | $0.185 | 251,032.0 | +0.34% |
| 2025-06-04 | $20.86 | $20.71 | $0.15 | 269,796.0 | +0.05% |
| 2025-06-03 | $20.80 | $20.64 | $0.1587 | 241,567.0 | +0.10% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Stock (BCI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Bloomberg All Commodity Strategy K 1 Free 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 BCI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Bloomberg All Commodity Strategy K 1 Free Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $21.12 | $20.73 | $0.40 | 1,994,918.0 | +1.69% |
| 2025-06 | $21.84 | $20.64 | $1.21 | 12,012,298.0 | +2.32% |
| 2025-05 | $20.94 | $20.24 | $0.6954 | 9,360,210.0 | -0.25% |
| 2025-04 | $21.57 | $19.45 | $2.12 | 18,790,414.0 | -5.17% |
| 2025-03 | $21.54 | $20.67 | $0.8732 | 17,323,686.0 | +3.82% |
| 2025-02 | $21.67 | $20.56 | $1.11 | 7,712,569.0 | +0.78% |
| 2025-01 | $20.91 | $19.66 | $1.25 | 11,978,147.0 | +3.85% |
Abrdn Bloomberg All Commodity Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.55 | $19.18 | $1.37 | 12,539,387.0 | -2.28% |
| 2024-11 | $20.41 | $19.66 | $0.745 | 4,229,311.0 | +0.05% |
| 2024-10 | $20.93 | $20.02 | $0.9086 | 11,431,610.0 | -1.32% |
| 2024-09 | $20.52 | $18.94 | $1.58 | 6,786,334.0 | +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 Storia dei prezzi delle azioni (BCI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.07%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):