Stockscreener 앱 받기
13.32
0.60%
0.08
시간 외 거래:
13.32
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $13.41 | $13.15 | $0.26 | 12,862,524.0 | +0.60% |
| 2024-11-20 | $13.26 | $13.09 | $0.165 | 9,009,032.0 | +1.22% |
| 2024-11-19 | $13.11 | $12.93 | $0.185 | 6,394,392.0 | -1.36% |
| 2024-11-18 | $13.32 | $13.16 | $0.16 | 7,572,496.0 | +0.38% |
| 2024-11-15 | $13.22 | $13.09 | $0.13 | 12,452,647.0 | +1.93% |
| 2024-11-14 | $13.19 | $12.91 | $0.28 | 11,418,334.0 | -1.89% |
| 2024-11-13 | $13.40 | $13.19 | $0.21 | 8,007,149.0 | -0.08% |
| 2024-11-12 | $13.37 | $13.13 | $0.2399 | 10,588,937.0 | -1.93% |
| 2024-11-11 | $13.57 | $13.39 | $0.18 | 8,702,717.0 | +2.98% |
| 2024-11-08 | $13.16 | $12.99 | $0.17 | 8,815,355.0 | -1.36% |
| 2024-11-07 | $13.48 | $13.20 | $0.28 | 8,186,742.0 | -1.63% |
| 2024-11-06 | $13.50 | $13.06 | $0.44 | 14,145,165.0 | +4.90% |
| 2024-11-05 | $12.90 | $12.74 | $0.16 | 7,394,112.0 | +1.42% |
| 2024-11-04 | $12.89 | $12.67 | $0.22 | 9,834,699.0 | +1.20% |
| 2024-11-01 | $12.72 | $12.52 | $0.20 | 9,866,775.0 | +0.97% |
| 2024-10-31 | $12.71 | $12.34 | $0.37 | 12,959,151.0 | -2.28% |
| 2024-10-30 | $12.99 | $12.62 | $0.365 | 9,664,811.0 | +1.20% |
| 2024-10-29 | $12.65 | $12.51 | $0.145 | 10,185,496.0 | -1.03% |
| 2024-10-28 | $12.73 | $12.43 | $0.30 | 8,585,389.0 | +0.71% |
| 2024-10-25 | $12.97 | $12.57 | $0.40 | 8,496,343.0 | -4.48% |
| 2024-10-24 | $13.20 | $12.97 | $0.23 | 11,419,245.0 | +5.69% |
| 2024-10-23 | $12.58 | $12.39 | $0.19 | 10,881,155.0 | -2.20% |
Barclays Plc Adr 주식 (BCS) 연도별 가격 이력
이 심층 분석에서는 Barclays Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barclays Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barclays Plc Adr 주식 (BCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.57 | $12.52 | $1.05 | 158,113,600.0 | +7.33% |
| 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% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.15 | $7.50 | $0.65 | 101,699,805.0 | -1.89% |
| 2022-11 | $7.95 | $6.66 | $1.29 | 127,505,818.0 | +14.88% |
| 2022-10 | $7.11 | $5.88 | $1.22 | 225,665,479.0 | +8.12% |
| 2022-09 | $8.35 | $6.32 | $2.03 | 205,538,269.0 | -17.84% |
| 2022-08 | $8.57 | $7.62 | $0.945 | 128,905,362.0 | +0.00% |
| 2022-07 | $7.90 | $6.88 | $1.02 | 142,209,512.0 | +2.50% |
| 2022-06 | $8.78 | $7.41 | $1.37 | 130,841,869.0 | -12.44% |
| 2022-05 | $8.79 | $7.10 | $1.69 | 173,923,812.0 | +16.51% |
| 2022-04 | $8.03 | $7.19 | $0.8371 | 221,506,412.0 | -5.70% |
| 2022-03 | $9.74 | $7.88 | $1.86 | 251,499,111.0 | -20.20% |
| 2022-02 | $11.62 | $9.61 | $2.02 | 115,881,059.0 | -9.09% |
| 2022-01 | $12.20 | $10.25 | $1.95 | 115,227,889.0 | +5.22% |
0.64%
0.07%
자본화:
|
볼륨(24시간):