Scarica l'app Stockscreener
36.38
0.12%
0.0435
Dopo l'orario di chiusura:
36.32
-0.0619
-0.17%
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $36.38 | $36.08 | $0.298 | 30,370.0 | +0.12% |
| 2026-04-01 | $36.61 | $36.31 | $0.2999 | 25,783.0 | +0.45% |
| 2026-03-31 | $36.17 | $35.71 | $0.4648 | 11,472.0 | +1.95% |
| 2026-03-30 | $35.84 | $35.38 | $0.455 | 7,079.0 | -0.53% |
| 2026-03-27 | $35.93 | $35.62 | $0.3101 | 5,253.0 | -1.00% |
| 2026-03-26 | $36.52 | $36.03 | $0.49 | 17,509.0 | -0.83% |
| 2026-03-25 | $36.50 | $36.23 | $0.27 | 12,679.0 | +0.75% |
| 2026-03-24 | $36.42 | $35.79 | $0.63 | 23,339.0 | +0.47% |
| 2026-03-23 | $36.33 | $35.69 | $0.635 | 12,472.0 | +2.08% |
| 2026-03-20 | $35.59 | $34.99 | $0.595 | 21,765.0 | -1.18% |
| 2026-03-19 | $35.72 | $35.35 | $0.365 | 9,215.0 | -0.33% |
| 2026-03-18 | $36.09 | $35.63 | $0.455 | 15,978.0 | -1.60% |
| 2026-03-17 | $36.52 | $36.18 | $0.334 | 17,362.0 | +0.88% |
| 2026-03-16 | $36.17 | $35.90 | $0.266 | 15,014.0 | +0.85% |
| 2026-03-13 | $35.99 | $35.65 | $0.34 | 19,412.0 | -0.26% |
| 2026-03-12 | $36.35 | $35.75 | $0.597 | 315,582.0 | -2.31% |
| 2026-03-11 | $36.75 | $36.44 | $0.31 | 14,322.0 | -0.24% |
| 2026-03-10 | $37.24 | $36.69 | $0.5513 | 15,016.0 | -0.95% |
| 2026-03-09 | $37.17 | $36.13 | $1.04 | 16,409.0 | +0.30% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04 | $36.61 | $36.08 | $0.526 | 86,523.0 | +0.57% |
| 2026-03 | $38.76 | $34.99 | $3.77 | 620,283.0 | -6.31% |
| 2026-02 | $38.68 | $36.58 | $2.10 | 266,726.0 | +5.18% |
| 2026-01 | $37.24 | $33.71 | $3.53 | 256,040.0 | +5.72% |
Brandes U S Small Mid Cap Value Etf Storia dei prezzi delle azioni (BSMC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $35.78 | $34.01 | $1.77 | 516,697.0 | +2.00% |
| 2025-11 | $34.49 | $32.40 | $2.09 | 232,418.0 | +2.60% |
| 2025-10 | $34.15 | $32.46 | $1.69 | 263,593.0 | +0.17% |
| 2025-09 | $34.00 | $32.75 | $1.25 | 202,277.0 | +0.02% |
| 2025-08 | $33.56 | $30.72 | $2.84 | 190,525.0 | +6.71% |
| 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% |
0.16%
0.62%
Capitalizzazione:
|
Volume (24 ore):