15.82
price up icon1.22%   0.19
after-market アフターアワーズ: 15.85 0.03 +0.19%
loading

Barclays Plc Adr (BCS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-25 $15.82 $15.55 $0.265 11,101,094.0 +1.22%
2025-04-24 $15.70 $15.42 $0.28 13,488,189.0 -0.06%
2025-04-23 $15.89 $15.55 $0.34 16,058,704.0 +2.69%
2025-04-22 $15.29 $14.96 $0.33 19,978,054.0 +5.03%
2025-04-21 $14.73 $14.32 $0.41 8,142,014.0 -1.49%
2025-04-17 $14.91 $14.62 $0.285 17,623,318.0 +1.10%
2025-04-16 $14.85 $14.44 $0.41 20,449,988.0 -1.02%
2025-04-15 $14.94 $14.67 $0.2698 18,610,738.0 +3.08%
2025-04-14 $14.51 $14.15 $0.355 11,878,798.0 +2.37%
2025-04-11 $14.01 $13.42 $0.59 17,123,881.0 +2.80%
2025-04-10 $13.90 $13.22 $0.68 16,877,209.0 -2.87%
2025-04-09 $14.18 $12.33 $1.85 20,446,792.0 +10.01%
2025-04-08 $13.48 $12.51 $0.9688 13,163,855.0 -0.70%
2025-04-07 $13.34 $12.14 $1.20 19,866,468.0 -2.96%
2025-04-04 $13.35 $12.71 $0.64 21,119,136.0 -7.97%
2025-04-03 $14.64 $14.28 $0.36 25,558,018.0 -9.09%
2025-04-02 $15.76 $15.25 $0.5081 20,415,914.0 +2.21%
2025-04-01 $15.52 $15.26 $0.26 17,215,150.0 +0.26%
2025-03-31 $15.40 $14.97 $0.425 17,798,588.0 -0.19%
2025-03-28 $15.67 $15.34 $0.33 14,271,058.0 -3.09%
2025-03-27 $15.99 $15.76 $0.23 11,283,845.0 -1.12%

Barclays Plc Adr (BCS) 株の年ごとの株価履歴

この詳細な分析では、Barclays Plc Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBCS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Barclays Plc Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のBarclays Plc Adr (BCS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $15.89 $12.14 $3.75 320,218,414.0 +2.99%
2025-03 $16.34 $14.51 $1.83 335,156,547.0 -3.03%
2025-02 $16.02 $14.22 $1.80 497,438,726.0 +7.90%
2025-01 $14.92 $12.55 $2.37 327,965,052.0 +10.46%

2024年のBarclays Plc Adr (BCS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $13.83 $12.80 $1.03 255,261,095.0 -1.41%
2024-11 $13.57 $12.52 $1.05 191,875,781.0 +8.62%
2024-10 $13.20 $11.47 $1.72 232,112,973.0 +2.14%
2024-09 $12.40 $11.22 $1.18 338,908,618.0 -0.16%
2024-08 $12.49 $10.22 $2.27 303,603,302.0 +2.10%
2024-07 $12.12 $10.73 $1.38 219,065,038.0 +11.30%
2024-06 $11.42 $10.17 $1.25 216,235,676.0 -5.64%
2024-05 $11.36 $10.15 $1.21 248,898,481.0 +10.84%
2024-04 $10.46 $8.95 $1.51 449,430,891.0 +8.36%
2024-03 $9.55 $8.57 $0.98 308,539,865.0 +11.18%
2024-02 $8.71 $7.07 $1.63 294,694,565.0 +12.73%
2024-01 $8.11 $7.16 $0.95 431,258,173.0 -4.31%

2023年のBarclays Plc Adr (BCS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $8.00 $7.02 $0.98 313,566,016.0 +9.14%
2023-11 $7.28 $6.27 $1.01 247,335,528.0 +12.29%
2023-10 $7.87 $6.23 $1.64 256,173,312.0 -17.46%
2023-09 $8.04 $7.34 $0.705 176,858,892.0 +3.73%
2023-08 $7.88 $7.25 $0.6282 206,279,107.0 -6.01%
2023-07 $8.63 $7.45 $1.18 182,781,122.0 +1.65%
2023-06 $8.08 $7.36 $0.72 164,571,876.0 +4.52%
2023-05 $8.17 $7.36 $0.81 205,465,911.0 -6.82%
2023-04 $8.19 $7.24 $0.95 143,253,867.0 +12.24%
2023-03 $8.51 $6.38 $2.13 274,806,690.0 -15.01%
2023-02 $9.44 $8.18 $1.26 91,987,977.0 -8.84%
2023-01 $9.36 $7.90 $1.45 79,208,425.0 +18.97%
banks_diversified UBS
$30.02
price up icon 0.70%
banks_diversified TD
$62.17
price down icon 0.05%
banks_diversified SAN
$7.26
price up icon 2.11%
banks_diversified C
$68.43
price up icon 0.40%
$12.27
price up icon 0.16%
banks_diversified RY
$117.76
price up icon 0.08%
大文字化:     |  ボリューム (24 時間):