59.65
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Global X Msci Greece Etf (GREK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2025-07-03 | $59.80 | $59.34 | $0.46 | 9,515.0 | +0.54% |
2025-07-02 | $59.35 | $58.66 | $0.69 | 52,979.0 | +1.21% |
2025-07-01 | $58.63 | $57.99 | $0.6424 | 118,299.0 | +1.02% |
2025-06-30 | $58.11 | $57.00 | $1.11 | 123,015.0 | -0.22% |
2025-06-27 | $58.60 | $57.80 | $0.80 | 54,256.0 | -1.92% |
2025-06-26 | $59.60 | $58.76 | $0.845 | 74,435.0 | +1.52% |
2025-06-25 | $58.60 | $57.99 | $0.61 | 55,953.0 | +0.97% |
2025-06-24 | $58.51 | $57.44 | $1.08 | 68,185.0 | +2.32% |
2025-06-23 | $56.60 | $54.54 | $2.06 | 131,398.0 | +3.36% |
2025-06-20 | $55.22 | $54.38 | $0.835 | 33,587.0 | +0.24% |
2025-06-18 | $55.00 | $54.38 | $0.62 | 61,996.0 | -0.55% |
2025-06-17 | $55.90 | $54.70 | $1.20 | 83,249.0 | -1.63% |
2025-06-16 | $56.66 | $55.77 | $0.884 | 57,918.0 | -0.38% |
2025-06-13 | $56.54 | $55.09 | $1.45 | 51,147.0 | -1.56% |
2025-06-12 | $56.92 | $56.38 | $0.5443 | 45,740.0 | +0.65% |
2025-06-11 | $57.08 | $56.50 | $0.58 | 86,644.0 | +0.07% |
2025-06-10 | $56.49 | $56.02 | $0.47 | 40,489.0 | +1.13% |
2025-06-09 | $56.19 | $55.52 | $0.67 | 75,134.0 | +0.70% |
2025-06-06 | $56.00 | $55.34 | $0.66 | 102,511.0 | -0.56% |
2025-06-05 | $55.99 | $55.58 | $0.415 | 48,847.0 | +0.96% |
2025-06-04 | $55.80 | $55.05 | $0.7449 | 24,429.0 | -0.09% |
2025-06-03 | $55.64 | $54.79 | $0.85 | 126,995.0 | -0.74% |
Global X Msci Greece Etf Stock (GREK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Global X Msci Greece 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 GREK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Global X Msci Greece Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Global X Msci Greece Etf Storia dei prezzi delle azioni (GREK) 2025
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2025-07 | $59.80 | $57.99 | $1.81 | 180,793.0 | +2.79% |
2025-06 | $59.60 | $54.25 | $5.35 | 1,763,411.0 | +5.53% |
2025-05 | $56.11 | $49.30 | $6.81 | 921,085.0 | +11.07% |
2025-04 | $50.05 | $40.21 | $9.84 | 1,697,650.0 | +5.43% |
2025-03 | $49.12 | $43.01 | $6.11 | 1,314,682.0 | +10.31% |
2025-02 | $43.49 | $39.58 | $3.91 | 450,221.0 | +2.92% |
2025-01 | $42.15 | $38.69 | $3.46 | 437,680.0 | +6.65% |
Global X Msci Greece Etf Storia dei prezzi delle azioni (GREK) 2024
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2024-12 | $41.33 | $38.79 | $2.54 | 907,852.0 | +0.23% |
2024-11 | $40.52 | $38.15 | $2.38 | 622,116.0 | -1.97% |
2024-10 | $43.17 | $39.33 | $3.84 | 478,777.0 | -8.15% |
2024-09 | $44.14 | $41.11 | $3.03 | 403,130.0 | +3.13% |
2024-08 | $43.19 | $38.56 | $4.63 | 377,611.0 | -2.47% |
2024-07 | $43.25 | $39.69 | $3.56 | 363,138.0 | +7.97% |
2024-06 | $41.90 | $39.18 | $2.72 | 423,811.0 | -3.40% |
2024-05 | $43.65 | $40.14 | $3.51 | 664,197.0 | +1.86% |
2024-04 | $41.10 | $37.60 | $3.50 | 762,018.0 | +1.02% |
2024-03 | $41.16 | $39.54 | $1.62 | 775,440.0 | -0.27% |
2024-02 | $40.59 | $39.15 | $1.44 | 650,976.0 | +2.98% |
2024-01 | $39.34 | $36.74 | $2.60 | 977,952.0 | +5.16% |
Global X Msci Greece Etf Storia dei prezzi delle azioni (GREK) 2023
Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
---|---|---|---|---|---|
2023-12 | $38.38 | $36.05 | $2.33 | 553,209.0 | -0.94% |
2023-11 | $37.54 | $33.40 | $4.14 | 784,860.0 | +11.11% |
2023-10 | $34.11 | $30.67 | $3.44 | 1,352,646.0 | +1.29% |
2023-09 | $37.82 | $32.81 | $5.01 | 1,225,550.0 | -11.58% |
2023-08 | $39.12 | $36.07 | $3.05 | 1,304,154.0 | -3.81% |
2023-07 | $39.99 | $36.59 | $3.40 | 1,970,911.0 | +5.22% |
2023-06 | $37.30 | $33.69 | $3.61 | 1,718,472.0 | +9.21% |
2023-05 | $34.84 | $30.77 | $4.07 | 1,789,723.0 | +8.52% |
2023-04 | $32.50 | $30.61 | $1.89 | 1,404,777.0 | +3.19% |
2023-03 | $33.12 | $28.75 | $4.37 | 2,401,107.0 | -6.76% |
2023-02 | $32.77 | $30.05 | $2.72 | 2,539,839.0 | +7.03% |
2023-01 | $30.50 | $26.71 | $3.79 | 978,154.0 | +14.19% |
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):