Scarica l'app Stockscreener
32.31
0.63%
0.2032
Dopo l'orario di chiusura:
32.23
-0.0834
-0.26%
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 |
|---|---|---|---|---|---|
| 2025-07-02 | $32.31 | $31.92 | $0.3934 | 12,704.0 | +0.63% |
| 2025-07-01 | $32.21 | $31.45 | $0.76 | 10,708.0 | +1.87% |
| 2025-06-30 | $31.52 | $31.39 | $0.132 | 10,476.0 | +0.47% |
| 2025-06-27 | $31.52 | $31.23 | $0.2899 | 12,029.0 | -0.29% |
| 2025-06-26 | $31.47 | $31.28 | $0.1858 | 8,710.0 | +1.27% |
| 2025-06-25 | $31.25 | $31.05 | $0.1963 | 9,699.0 | -0.69% |
| 2025-06-24 | $31.33 | $31.16 | $0.17 | 10,791.0 | +0.96% |
| 2025-06-23 | $30.99 | $30.66 | $0.3325 | 18,438.0 | +0.89% |
| 2025-06-20 | $30.78 | $30.59 | $0.19 | 7,424.0 | -0.05% |
| 2025-06-18 | $30.95 | $30.71 | $0.24 | 6,394.0 | -0.07% |
| 2025-06-17 | $30.96 | $30.75 | $0.2141 | 9,463.0 | -1.08% |
| 2025-06-16 | $31.14 | $31.04 | $0.1001 | 4,874.0 | +0.92% |
| 2025-06-13 | $31.15 | $30.80 | $0.3454 | 4,810.0 | -1.63% |
| 2025-06-12 | $31.35 | $31.18 | $0.1699 | 17,569.0 | +0.19% |
| 2025-06-11 | $31.47 | $31.25 | $0.217 | 11,035.0 | -0.66% |
| 2025-06-10 | $31.55 | $31.45 | $0.10 | 12,404.0 | +0.30% |
| 2025-06-09 | $31.53 | $31.27 | $0.26 | 10,248.0 | +0.88% |
| 2025-06-06 | $31.12 | $31.03 | $0.09 | 6,660.0 | +0.97% |
| 2025-06-05 | $30.96 | $30.70 | $0.2599 | 8,648.0 | -0.01% |
| 2025-06-04 | $30.93 | $30.76 | $0.1742 | 9,237.0 | +0.04% |
| 2025-06-03 | $30.79 | $30.36 | $0.43 | 8,179.0 | +1.31% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $32.31 | $31.45 | $0.8634 | 36,116.0 | +2.51% |
| 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% |
0.07%
Capitalizzazione:
|
Volume (24 ore):