Scarica l'app Stockscreener
21.85
1.44%
0.3103
Dopo l'orario di chiusura:
21.86
0.0097
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $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% |
| 2025-06-25 | $21.25 | $21.16 | $0.085 | 3,967.0 | +0.66% |
| 2025-06-24 | $21.11 | $21.01 | $0.094 | 3,553.0 | -0.45% |
| 2025-06-23 | $21.22 | $20.96 | $0.255 | 5,296.0 | +1.07% |
| 2025-06-20 | $20.98 | $20.90 | $0.075 | 7,485.0 | +0.09% |
| 2025-06-18 | $20.97 | $20.87 | $0.10 | 1,664.0 | +0.71% |
| 2025-06-17 | $20.91 | $20.79 | $0.1194 | 7,119.0 | -0.30% |
| 2025-06-16 | $20.89 | $20.87 | $0.0227 | 658.0 | +0.95% |
| 2025-06-13 | $20.84 | $20.62 | $0.22 | 2,563.0 | -1.01% |
| 2025-06-12 | $20.92 | $20.85 | $0.0699 | 1,081.0 | +0.29% |
| 2025-06-11 | $20.91 | $20.82 | $0.0855 | 1,447.0 | -0.76% |
| 2025-06-10 | $21.03 | $20.93 | $0.10 | 7,168.0 | +0.12% |
| 2025-06-09 | $21.01 | $20.93 | $0.084 | 5,036.0 | +0.77% |
| 2025-06-06 | $21.02 | $20.80 | $0.225 | 1,580.0 | -1.14% |
| 2025-06-05 | $21.34 | $21.04 | $0.2994 | 680.0 | +0.07% |
| 2025-06-04 | $21.02 | $20.98 | $0.045 | 258.0 | +0.38% |
| 2025-06-03 | $20.95 | $20.83 | $0.115 | 3,782.0 | +0.06% |
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 | $21.86 | $21.53 | $0.3263 | 8,569.0 | +1.25% |
| 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% |
0.07%
Capitalizzazione:
|
Volume (24 ore):