Scarica l'app Stockscreener
31.27
1.32%
0.4087
Storico Dei Prezzi Delle Azioni Di Spdr S P Kensho Smart Mobility Etf (HAIL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-03 | $31.32 | $31.00 | $0.32 | 2,935.0 | +1.48% |
| 2025-07-02 | $30.86 | $30.43 | $0.4302 | 4,167.0 | +1.65% |
| 2025-07-01 | $30.36 | $29.89 | $0.4736 | 1,101.0 | -0.09% |
| 2025-06-30 | $30.45 | $30.38 | $0.0706 | 1,070.0 | +0.02% |
| 2025-06-27 | $30.50 | $30.35 | $0.145 | 1,173.0 | -0.39% |
| 2025-06-26 | $30.50 | $29.82 | $0.6814 | 2,380.0 | +2.67% |
| 2025-06-25 | $30.01 | $29.71 | $0.3032 | 2,677.0 | -0.35% |
| 2025-06-24 | $29.81 | $29.48 | $0.33 | 1,998.0 | +3.28% |
| 2025-06-23 | $28.86 | $28.71 | $0.1535 | 1,636.0 | +0.85% |
| 2025-06-20 | $29.04 | $28.56 | $0.48 | 3,053.0 | -0.84% |
| 2025-06-18 | $29.02 | $28.73 | $0.2856 | 4,385.0 | +0.84% |
| 2025-06-17 | $28.95 | $28.61 | $0.34 | 1,576.0 | -3.10% |
| 2025-06-16 | $29.60 | $29.29 | $0.31 | 3,205.0 | +2.36% |
| 2025-06-13 | $29.00 | $28.86 | $0.1441 | 1,225.0 | -2.48% |
| 2025-06-12 | $29.69 | $29.45 | $0.2435 | 2,242.0 | -0.54% |
| 2025-06-11 | $29.98 | $29.66 | $0.32 | 8,063.0 | +0.77% |
| 2025-06-10 | $29.61 | $29.30 | $0.31 | 2,685.0 | +1.11% |
| 2025-06-09 | $29.27 | $28.97 | $0.295 | 2,774.0 | +2.14% |
| 2025-06-06 | $28.72 | $28.46 | $0.26 | 2,901.0 | +1.89% |
| 2025-06-05 | $28.39 | $28.06 | $0.3308 | 1,185.0 | -1.05% |
| 2025-06-04 | $28.44 | $28.14 | $0.30 | 4,735.0 | +1.04% |
| 2025-06-03 | $28.06 | $27.48 | $0.5848 | 1,871.0 | +2.24% |
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Kensho Smart Mobility 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 HAIL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Kensho Smart Mobility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Kensho Smart Mobility Etf Storia dei prezzi delle azioni (HAIL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $31.32 | $29.89 | $1.43 | 8,203.0 | +3.06% |
| 2025-06 | $30.50 | $27.28 | $3.22 | 52,526.0 | +9.68% |
| 2025-05 | $29.00 | $25.42 | $3.58 | 37,591.0 | +9.47% |
| 2025-04 | $26.41 | $21.57 | $4.84 | 113,926.0 | -1.95% |
| 2025-03 | $28.14 | $25.33 | $2.81 | 88,497.0 | -7.29% |
| 2025-02 | $30.07 | $27.21 | $2.86 | 75,900.0 | -1.49% |
| 2025-01 | $30.78 | $27.68 | $3.10 | 90,422.0 | -0.48% |
Spdr S P Kensho Smart Mobility Etf Storia dei prezzi delle azioni (HAIL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $27.63 | $2.86 | 122,925.0 | -0.80% |
| 2024-11 | $29.04 | $26.84 | $2.20 | 72,867.0 | +8.91% |
| 2024-10 | $28.73 | $26.52 | $2.21 | 67,212.0 | -7.44% |
| 2024-09 | $29.41 | $25.65 | $3.76 | 58,829.0 | +2.72% |
| 2024-08 | $28.93 | $24.75 | $4.18 | 80,498.0 | -3.87% |
| 2024-07 | $32.04 | $27.76 | $4.28 | 75,786.0 | +4.66% |
| 2024-06 | $29.75 | $27.33 | $2.42 | 105,690.0 | -5.59% |
| 2024-05 | $30.27 | $27.17 | $3.10 | 102,172.0 | +7.68% |
| 2024-04 | $30.10 | $26.27 | $3.83 | 613,990.0 | -8.72% |
| 2024-03 | $30.01 | $27.78 | $2.23 | 112,613.0 | +1.91% |
| 2024-02 | $29.87 | $27.34 | $2.54 | 145,331.0 | +5.93% |
| 2024-01 | $31.20 | $26.67 | $4.52 | 116,236.0 | -11.89% |
Spdr S P Kensho Smart Mobility Etf Storia dei prezzi delle azioni (HAIL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $32.18 | $28.44 | $3.74 | 175,290.0 | +11.22% |
| 2023-11 | $29.02 | $25.72 | $3.30 | 76,406.0 | +8.74% |
| 2023-10 | $30.71 | $25.68 | $5.03 | 75,012.0 | -15.72% |
| 2023-09 | $33.17 | $29.62 | $3.55 | 82,372.0 | -5.21% |
| 2023-08 | $38.93 | $31.07 | $7.86 | 128,850.0 | -16.01% |
| 2023-07 | $38.78 | $33.20 | $5.58 | 101,880.0 | +15.97% |
| 2023-06 | $34.17 | $29.28 | $4.89 | 133,838.0 | +13.34% |
| 2023-05 | $30.37 | $28.10 | $2.26 | 64,607.0 | +2.60% |
| 2023-04 | $31.72 | $27.84 | $3.88 | 111,097.0 | -9.56% |
| 2023-03 | $31.80 | $29.99 | $1.81 | 68,012.0 | +0.00% |
0.53%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):