Stockscreener 앱 받기
59.46
0.76%
0.45
시간 외 거래:
59.46
Ball Corp 주식 (BALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $59.99 | $58.85 | $1.14 | 1,819,011.0 | +0.76% |
| 2024-11-01 | $60.87 | $58.96 | $1.91 | 1,795,845.0 | -0.41% |
| 2024-10-31 | $64.80 | $59.23 | $5.57 | 3,035,376.0 | -7.70% |
| 2024-10-30 | $64.26 | $62.97 | $1.30 | 2,152,928.0 | +1.42% |
| 2024-10-29 | $64.25 | $63.29 | $0.955 | 1,368,706.0 | -2.01% |
| 2024-10-28 | $65.06 | $64.44 | $0.62 | 1,252,947.0 | +0.87% |
| 2024-10-25 | $64.89 | $63.90 | $0.995 | 1,280,886.0 | -0.91% |
| 2024-10-24 | $65.44 | $64.48 | $0.955 | 1,467,674.0 | -1.31% |
| 2024-10-23 | $65.75 | $65.07 | $0.68 | 1,324,796.0 | +0.02% |
| 2024-10-22 | $66.30 | $65.19 | $1.11 | 1,119,619.0 | -1.09% |
| 2024-10-21 | $67.20 | $65.94 | $1.26 | 1,319,699.0 | -1.58% |
| 2024-10-18 | $67.84 | $66.86 | $0.98 | 1,746,883.0 | +0.66% |
| 2024-10-17 | $67.36 | $66.59 | $0.76 | 1,962,726.0 | -0.71% |
| 2024-10-16 | $67.49 | $66.13 | $1.36 | 1,567,392.0 | +1.91% |
| 2024-10-15 | $66.91 | $65.90 | $1.01 | 1,819,576.0 | +0.98% |
| 2024-10-14 | $65.69 | $64.33 | $1.36 | 2,200,263.0 | +1.16% |
| 2024-10-11 | $65.31 | $64.32 | $0.99 | 1,327,142.0 | +0.26% |
| 2024-10-10 | $64.96 | $64.01 | $0.95 | 1,164,936.0 | -0.51% |
| 2024-10-09 | $65.06 | $64.26 | $0.795 | 1,124,655.0 | +1.16% |
| 2024-10-08 | $64.35 | $63.56 | $0.785 | 960,482.0 | +0.17% |
Ball Corp 주식 (BALL) 연도별 가격 이력
이 심층 분석에서는 Ball Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BALL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ball Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ball Corp 주식 (BALL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $60.87 | $58.85 | $2.02 | 5,433,867.0 | +0.35% |
| 2024-10 | $68.12 | $59.23 | $8.89 | 33,930,168.0 | -12.75% |
| 2024-09 | $67.95 | $63.02 | $4.93 | 27,455,704.0 | +6.43% |
| 2024-08 | $65.12 | $61.00 | $4.12 | 32,600,995.0 | -0.03% |
| 2024-07 | $64.53 | $58.71 | $5.82 | 32,858,868.0 | +6.35% |
| 2024-06 | $70.07 | $59.12 | $10.95 | 47,564,388.0 | -13.55% |
| 2024-05 | $70.97 | $66.45 | $4.52 | 40,861,167.0 | -0.20% |
| 2024-04 | $71.32 | $63.56 | $7.76 | 41,424,479.0 | +3.28% |
| 2024-03 | $67.85 | $63.09 | $4.76 | 34,264,145.0 | +5.22% |
| 2024-02 | $64.50 | $54.85 | $9.65 | 46,836,634.0 | +15.46% |
| 2024-01 | $57.87 | $54.06 | $3.81 | 33,139,651.0 | -3.60% |
Ball Corp 주식 (BALL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.76 | $55.01 | $5.75 | 39,706,092.0 | +4.03% |
| 2023-11 | $55.54 | $46.95 | $8.59 | 43,132,941.0 | +14.83% |
| 2023-10 | $50.36 | $42.81 | $7.55 | 54,913,156.0 | -3.27% |
| 2023-09 | $55.58 | $47.63 | $7.95 | 36,449,401.0 | -8.58% |
| 2023-08 | $60.90 | $51.94 | $8.96 | 38,472,291.0 | -7.22% |
| 2023-07 | $59.99 | $55.29 | $4.70 | 26,318,959.0 | +0.82% |
| 2023-06 | $58.74 | $50.82 | $7.92 | 50,521,360.0 | +13.78% |
| 2023-05 | $61.13 | $50.99 | $10.14 | 40,131,990.0 | -3.80% |
| 2023-04 | $55.50 | $49.70 | $5.80 | 28,663,281.0 | -3.50% |
| 2023-03 | $57.44 | $50.86 | $6.58 | 37,050,074.0 | -1.96% |
| 2023-02 | $62.14 | $53.99 | $8.15 | 39,922,323.0 | -3.49% |
| 2023-01 | $59.11 | $51.26 | $7.85 | 31,367,747.0 | +13.88% |
Ball Corp 주식 (BALL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.83 | $49.84 | $6.99 | 33,538,697.0 | -8.81% |
| 2022-11 | $58.03 | $47.81 | $10.22 | 48,177,638.0 | +13.55% |
| 2022-10 | $51.42 | $46.00 | $5.42 | 42,411,172.0 | +2.21% |
| 2022-09 | $60.78 | $46.96 | $13.82 | 57,156,266.0 | -13.42% |
| 2022-08 | $73.42 | $54.77 | $18.65 | 69,218,233.0 | -23.99% |
| 2022-07 | $74.35 | $65.38 | $8.97 | 33,106,417.0 | +6.76% |
| 2022-06 | $74.49 | $62.90 | $11.59 | 45,586,380.0 | -2.99% |
| 2022-05 | $73.74 | $68.71 | $5.03 | 11,229,327.0 | +0.00% |
1.49%
0.26%
자본화:
|
볼륨(24시간):