Scarica l'app Stockscreener
32.44
0.39%
-0.1274
Dopo l'orario di chiusura:
32.40
-0.0404
-0.12%
Storico Dei Prezzi Delle Azioni Di Brandes U S Small Mid Cap Value Etf (BSMC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-15 | $32.45 | $32.40 | $0.0568 | 6,620.0 | -0.39% |
| 2025-08-14 | $32.57 | $32.31 | $0.2578 | 11,440.0 | -0.74% |
| 2025-08-13 | $32.81 | $32.28 | $0.5306 | 10,139.0 | +2.15% |
| 2025-08-12 | $32.12 | $31.88 | $0.2401 | 10,111.0 | +2.08% |
| 2025-08-11 | $31.57 | $31.45 | $0.125 | 8,181.0 | -0.30% |
| 2025-08-08 | $31.66 | $31.47 | $0.19 | 8,813.0 | +0.78% |
| 2025-08-07 | $31.33 | $31.26 | $0.069 | 5,901.0 | +0.39% |
| 2025-08-06 | $31.20 | $31.03 | $0.1649 | 9,808.0 | -0.03% |
| 2025-08-05 | $31.24 | $31.11 | $0.13 | 6,908.0 | -0.58% |
| 2025-08-04 | $31.38 | $31.22 | $0.1638 | 10,355.0 | +1.59% |
| 2025-08-01 | $31.12 | $30.72 | $0.40 | 16,280.0 | -1.17% |
| 2025-07-31 | $34.75 | $31.26 | $3.49 | 12,719.0 | -1.06% |
| 2025-07-30 | $31.79 | $31.40 | $0.3896 | 8,155.0 | -0.84% |
| 2025-07-29 | $32.13 | $31.82 | $0.31 | 9,505.0 | -0.53% |
| 2025-07-28 | $32.11 | $31.93 | $0.18 | 6,181.0 | -0.43% |
| 2025-07-25 | $32.22 | $31.90 | $0.32 | 7,831.0 | +0.25% |
| 2025-07-24 | $32.42 | $32.08 | $0.34 | 9,433.0 | -1.27% |
| 2025-07-23 | $32.50 | $32.41 | $0.0906 | 1,321.0 | +1.57% |
| 2025-07-22 | $32.12 | $31.75 | $0.37 | 15,856.0 | +1.38% |
| 2025-07-21 | $31.84 | $31.57 | $0.2742 | 10,435.0 | -0.54% |
| 2025-07-18 | $31.92 | $31.67 | $0.2544 | 4,394.0 | -0.83% |
| 2025-07-17 | $32.00 | $31.83 | $0.1709 | 5,600.0 | +0.67% |
Brandes U S Small Mid Cap Value Etf Stock (BSMC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Brandes U S Small Mid Cap Value 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 BSMC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Brandes U S Small Mid Cap Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $32.81 | $30.72 | $2.09 | 111,176.0 | +3.79% |
| 2025-07 | $34.75 | $31.26 | $3.49 | 199,258.0 | -0.84% |
| 2025-06 | $31.55 | $30.24 | $1.31 | 197,771.0 | +3.13% |
| 2025-05 | $31.20 | $28.81 | $2.39 | 195,919.0 | +6.21% |
| 2025-04 | $29.75 | $25.89 | $3.86 | 235,429.0 | -2.56% |
| 2025-03 | $31.02 | $29.19 | $1.83 | 193,860.0 | -4.18% |
| 2025-02 | $31.29 | $30.48 | $0.81 | 551,216.0 | -1.57% |
| 2025-01 | $31.76 | $29.88 | $1.88 | 154,279.0 | +2.86% |
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.20 | $30.06 | $2.14 | 177,253.0 | -5.54% |
| 2024-11 | $32.55 | $30.56 | $1.99 | 206,143.0 | +5.40% |
| 2024-10 | $31.24 | $30.24 | $1.00 | 202,358.0 | -3.08% |
| 2024-09 | $31.49 | $29.44 | $2.05 | 183,247.0 | +1.18% |
| 2024-08 | $31.05 | $28.65 | $2.40 | 196,188.0 | +0.49% |
| 2024-07 | $30.89 | $28.31 | $2.58 | 213,022.0 | +7.82% |
| 2024-06 | $29.42 | $28.49 | $0.93 | 233,143.0 | -2.55% |
| 2024-05 | $29.89 | $28.60 | $1.29 | 242,967.0 | +2.48% |
| 2024-04 | $29.86 | $28.02 | $1.84 | 234,727.0 | -4.05% |
| 2024-03 | $29.89 | $27.61 | $2.28 | 224,972.0 | +4.48% |
| 2024-02 | $28.59 | $27.19 | $1.39 | 277,225.0 | +4.12% |
| 2024-01 | $27.98 | $27.00 | $0.98 | 290,899.0 | -1.65% |
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.09 | $26.18 | $1.91 | 260,601.0 | +7.22% |
| 2023-11 | $26.13 | $24.53 | $1.60 | 335,971.0 | +6.42% |
| 2023-10 | $25.62 | $24.17 | $1.45 | 177,741.0 | +0.00% |
0.12%
0.59%
Capitalizzazione:
|
Volume (24 ore):