Scarica l'app Stockscreener
22.97
0.71%
-0.1639
Dopo l'orario di chiusura:
23.00
0.0289
+0.13%
Storico Dei Prezzi Delle Azioni Di Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf (BCIM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-25 | $23.08 | $22.84 | $0.24 | 1,043.0 | -0.71% |
| 2025-07-24 | $23.36 | $23.02 | $0.34 | 55,587.0 | +0.15% |
| 2025-07-23 | $23.18 | $23.10 | $0.0799 | 3,902.0 | +0.44% |
| 2025-07-22 | $23.00 | $22.80 | $0.20 | 15,145.0 | +0.87% |
| 2025-07-21 | $22.81 | $22.70 | $0.11 | 19,009.0 | +0.82% |
| 2025-07-18 | $22.63 | $22.49 | $0.14 | 3,307.0 | +1.92% |
| 2025-07-17 | $22.19 | $22.11 | $0.08 | 6,990.0 | +0.29% |
| 2025-07-16 | $22.22 | $22.05 | $0.175 | 11,388.0 | -0.67% |
| 2025-07-15 | $22.32 | $22.15 | $0.1669 | 5,370.0 | +0.25% |
| 2025-07-14 | $22.31 | $22.09 | $0.2194 | 2,600.0 | -0.71% |
| 2025-07-11 | $22.48 | $22.37 | $0.109 | 1,890.0 | -0.58% |
| 2025-07-10 | $22.56 | $22.50 | $0.0599 | 3,045.0 | +0.81% |
| 2025-07-09 | $22.42 | $22.16 | $0.26 | 5,192.0 | +1.04% |
| 2025-07-08 | $22.59 | $21.26 | $1.33 | 32,967.0 | +3.66% |
| 2025-07-07 | $21.37 | $21.29 | $0.08 | 8,548.0 | -1.84% |
| 2025-07-03 | $21.88 | $21.72 | $0.1607 | 1,150.0 | -0.59% |
| 2025-07-02 | $21.86 | $21.78 | $0.0762 | 1,683.0 | +1.44% |
| 2025-07-01 | $21.75 | $21.53 | $0.2201 | 5,203.0 | -0.19% |
| 2025-06-30 | $21.59 | $21.57 | $0.0201 | 812.0 | -0.25% |
| 2025-06-27 | $21.64 | $21.62 | $0.0182 | 2,182.0 | +0.24% |
| 2025-06-26 | $21.62 | $21.54 | $0.08 | 1,713.0 | +1.59% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Stock (BCIM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Bloomberg Industrial Metals 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 BCIM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCIM) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $23.36 | $21.26 | $2.10 | 185,062.0 | +6.45% |
| 2025-06 | $21.64 | $20.62 | $1.02 | 59,968.0 | +5.38% |
| 2025-05 | $21.07 | $20.14 | $0.93 | 245,834.0 | +1.80% |
| 2025-04 | $21.63 | $18.90 | $2.73 | 134,551.0 | -7.37% |
| 2025-03 | $22.53 | $21.02 | $1.52 | 185,568.0 | +4.22% |
| 2025-02 | $21.46 | $20.23 | $1.23 | 374,533.0 | +3.04% |
| 2025-01 | $21.03 | $19.77 | $1.26 | 125,348.0 | +0.97% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCIM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.34 | $19.89 | $3.45 | 228,130.0 | -12.03% |
| 2024-11 | $23.92 | $22.38 | $1.54 | 222,584.0 | -1.56% |
| 2024-10 | $24.83 | $23.25 | $1.58 | 252,454.0 | -3.24% |
| 2024-09 | $24.30 | $21.55 | $2.75 | 125,605.0 | +6.59% |
| 2024-08 | $23.21 | $21.01 | $2.20 | 79,945.0 | +2.96% |
| 2024-07 | $24.16 | $21.19 | $2.97 | 118,197.0 | -5.97% |
| 2024-06 | $24.91 | $23.12 | $1.79 | 890,868.0 | -5.93% |
| 2024-05 | $26.79 | $23.92 | $2.87 | 466,662.0 | +2.30% |
| 2024-04 | $24.63 | $21.54 | $3.09 | 187,606.0 | +13.30% |
| 2024-03 | $22.10 | $21.01 | $1.09 | 148,762.0 | +2.05% |
| 2024-02 | $21.00 | $20.14 | $0.8551 | 102,256.0 | -0.73% |
| 2024-01 | $21.34 | $20.30 | $1.03 | 15,734.0 | -2.11% |
Abrdn Bloomberg Industrial Metals Strategy K 1 Free Etf Storia dei prezzi delle azioni (BCIM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $21.75 | $20.85 | $0.8997 | 64,583.0 | +0.40% |
| 2023-11 | $21.92 | $21.37 | $0.5454 | 4,810.0 | +0.44% |
| 2023-10 | $22.04 | $21.05 | $0.995 | 22,897.0 | +0.00% |
0.43%
0.12%
Capitalizzazione:
|
Volume (24 ore):