Scarica l'app Stockscreener
147.15
0.23%
0.3321
Dopo l'orario di chiusura:
147.15
-0.0021
-0.00%
Storico Dei Prezzi Delle Azioni Di Spdr S P Capital Markets Etf (KCE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $147.3 | $145.7 | $1.59 | 15,621.0 | +0.23% |
| 2025-10-16 | $151.8 | $146.2 | $5.56 | 31,538.0 | -3.06% |
| 2025-10-15 | $153.2 | $150.0 | $3.12 | 19,466.0 | +0.28% |
| 2025-10-14 | $152.1 | $147.2 | $4.90 | 15,781.0 | +1.19% |
| 2025-10-13 | $149.4 | $147.7 | $1.69 | 47,875.0 | +1.95% |
| 2025-10-10 | $151.9 | $146.3 | $5.62 | 83,893.0 | -2.99% |
| 2025-10-09 | $151.9 | $150.1 | $1.87 | 64,316.0 | -0.17% |
| 2025-10-08 | $152.3 | $150.2 | $2.04 | 20,593.0 | +0.07% |
| 2025-10-07 | $153.4 | $151.0 | $2.45 | 14,333.0 | -0.57% |
| 2025-10-06 | $153.7 | $151.0 | $2.65 | 18,759.0 | -0.24% |
| 2025-10-03 | $152.8 | $151.9 | $0.84 | 16,565.0 | +0.77% |
| 2025-10-02 | $151.5 | $149.6 | $1.85 | 50,258.0 | +0.69% |
| 2025-10-01 | $152.3 | $150.1 | $2.20 | 39,934.0 | -1.80% |
| 2025-09-30 | $155.1 | $151.0 | $4.02 | 13,912.0 | -0.93% |
| 2025-09-29 | $154.4 | $153.0 | $1.39 | 15,265.0 | +0.84% |
| 2025-09-26 | $153.5 | $152.6 | $0.9376 | 15,094.0 | +0.59% |
| 2025-09-25 | $152.8 | $151.5 | $1.28 | 30,557.0 | -0.58% |
| 2025-09-24 | $156.4 | $152.9 | $3.47 | 33,908.0 | -1.65% |
| 2025-09-23 | $157.7 | $155.3 | $2.43 | 10,252.0 | -0.27% |
| 2025-09-22 | $156.0 | $155.1 | $0.88 | 23,686.0 | -0.41% |
| 2025-09-19 | $157.9 | $156.0 | $1.93 | 36,598.0 | -0.48% |
| 2025-09-18 | $158.4 | $155.8 | $2.58 | 25,839.0 | +1.42% |
| 2025-09-17 | $157.2 | $155.0 | $2.27 | 12,000.0 | +0.39% |
Spdr S P Capital Markets Etf Stock (KCE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P Capital Markets 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 KCE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P Capital Markets Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $153.7 | $145.7 | $7.94 | 454,553.0 | -3.73% |
| 2025-09 | $158.4 | $151.0 | $7.38 | 693,286.0 | -1.75% |
| 2025-08 | $157.5 | $147.0 | $10.51 | 462,110.0 | +1.65% |
| 2025-07 | $156.5 | $144.4 | $12.17 | 841,846.0 | +5.61% |
| 2025-06 | $145.5 | $133.1 | $12.34 | 409,456.0 | +7.29% |
| 2025-05 | $139.4 | $124.5 | $14.86 | 400,728.0 | +8.65% |
| 2025-04 | $129.9 | $104.5 | $25.43 | 762,687.0 | -1.46% |
| 2025-03 | $139.8 | $121.6 | $18.21 | 968,047.0 | -8.93% |
| 2025-02 | $146.8 | $135.0 | $11.86 | 733,651.0 | -5.24% |
| 2025-01 | $147.8 | $131.5 | $16.30 | 1,003,308.0 | +6.17% |
Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $148.8 | $134.4 | $14.38 | 1,450,687.0 | -6.90% |
| 2024-11 | $149.7 | $130.1 | $19.54 | 1,374,885.0 | +12.20% |
| 2024-10 | $136.0 | $123.6 | $12.39 | 2,039,407.0 | +5.67% |
| 2024-09 | $126.1 | $115.0 | $11.12 | 745,026.0 | +2.82% |
| 2024-08 | $121.7 | $108.4 | $13.30 | 703,260.0 | +0.37% |
| 2024-07 | $122.4 | $109.9 | $12.50 | 840,113.0 | +9.72% |
| 2024-06 | $111.9 | $107.2 | $4.70 | 2,079,737.0 | -0.79% |
| 2024-05 | $114.0 | $105.9 | $8.10 | 328,099.0 | +4.61% |
| 2024-04 | $111.1 | $103.9 | $7.23 | 1,315,313.0 | -3.87% |
| 2024-03 | $110.7 | $105.4 | $5.29 | 1,416,847.0 | +4.38% |
| 2024-02 | $106.4 | $99.01 | $7.37 | 1,403,373.0 | +5.97% |
| 2024-01 | $102.2 | $97.51 | $4.67 | 293,043.0 | -1.99% |
Spdr S P Capital Markets Etf Storia dei prezzi delle azioni (KCE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $103.1 | $91.64 | $11.42 | 463,605.0 | +11.69% |
| 2023-11 | $91.30 | $81.98 | $9.32 | 1,458,775.0 | +11.23% |
| 2023-10 | $87.34 | $80.19 | $7.15 | 419,763.0 | -5.39% |
| 2023-09 | $90.90 | $85.45 | $5.45 | 1,478,418.0 | -3.40% |
| 2023-08 | $91.54 | $86.11 | $5.43 | 1,307,385.0 | -2.01% |
| 2023-07 | $93.03 | $82.78 | $10.25 | 181,982.0 | +7.97% |
| 2023-06 | $86.34 | $79.23 | $7.11 | 560,447.0 | +7.34% |
| 2023-05 | $82.19 | $76.19 | $6.00 | 126,830.0 | -3.21% |
| 2023-04 | $84.88 | $79.78 | $5.10 | 121,791.0 | -1.64% |
| 2023-03 | $89.44 | $77.60 | $11.84 | 287,460.0 | -5.81% |
| 2023-02 | $93.82 | $86.47 | $7.35 | 209,542.0 | -1.28% |
| 2023-01 | $89.36 | $79.08 | $10.28 | 208,770.0 | +13.30% |
0.50%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):