Stockscreener 앱 받기
26.84
1.34%
0.3512
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $26.96 | $26.73 | $0.2305 | 1,691,927.0 | +1.34% |
| 2026-08-20 | $26.95 | $26.47 | $0.475 | 2,322,929.0 | -1.41% |
| 2026-08-19 | $27.48 | $26.82 | $0.665 | 3,178,671.0 | -1.83% |
| 2026-08-18 | $27.59 | $27.25 | $0.34 | 2,629,937.0 | -1.55% |
| 2026-08-17 | $28.07 | $27.79 | $0.285 | 2,766,399.0 | -1.21% |
| 2026-08-14 | $28.29 | $28.05 | $0.235 | 2,114,470.0 | +0.18% |
| 2026-08-13 | $28.27 | $27.95 | $0.33 | 2,708,302.0 | +0.18% |
| 2026-08-12 | $28.14 | $27.92 | $0.215 | 2,597,974.0 | +0.72% |
| 2026-08-11 | $28.14 | $27.84 | $0.305 | 1,829,436.0 | -0.50% |
| 2026-08-10 | $28.06 | $27.80 | $0.2599 | 2,433,778.0 | +0.18% |
| 2026-08-07 | $28.17 | $27.82 | $0.35 | 1,939,534.0 | -0.89% |
| 2026-08-06 | $28.68 | $28.11 | $0.574 | 2,115,041.0 | -0.98% |
| 2026-08-05 | $28.61 | $28.20 | $0.415 | 4,296,367.0 | +1.57% |
| 2026-08-04 | $28.26 | $27.97 | $0.29 | 4,180,367.0 | +0.68% |
| 2026-08-03 | $27.85 | $27.55 | $0.2974 | 3,395,751.0 | +1.20% |
| 2026-07-31 | $27.67 | $27.11 | $0.565 | 4,735,459.0 | -0.72% |
| 2026-07-30 | $27.75 | $27.21 | $0.545 | 4,811,960.0 | +6.33% |
| 2026-07-29 | $26.57 | $26.02 | $0.55 | 7,319,325.0 | -3.45% |
| 2026-07-28 | $27.11 | $26.15 | $0.955 | 11,982,927.0 | -5.53% |
| 2026-07-27 | $28.67 | $28.05 | $0.62 | 7,556,172.0 | +2.33% |
| 2026-07-24 | $28.13 | $27.73 | $0.405 | 4,887,924.0 | +0.90% |
| 2026-07-23 | $27.81 | $27.34 | $0.4651 | 5,933,363.0 | -1.67% |
| 2026-07-22 | $28.34 | $28.13 | $0.21 | 4,048,377.0 | +0.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $28.68 | $26.47 | $2.21 | 40,200,883.0 | -2.38% |
| 2026-07 | $28.67 | $26.02 | $2.66 | 122,292,324.0 | +2.38% |
| 2026-06 | $27.59 | $23.64 | $3.96 | 105,597,983.0 | +9.50% |
| 2026-05 | $24.93 | $22.19 | $2.74 | 112,519,048.0 | +4.78% |
| 2026-04 | $24.73 | $21.09 | $3.64 | 153,112,432.0 | +10.63% |
| 2026-03 | $23.84 | $19.84 | $4.00 | 212,315,194.0 | -12.85% |
| 2026-02 | $27.70 | $24.05 | $3.65 | 152,821,748.0 | -9.23% |
| 2026-01 | $27.20 | $25.44 | $1.75 | 100,477,840.0 | +5.11% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.82 | $22.71 | $3.11 | 107,397,528.0 | +12.29% |
| 2025-11 | $22.91 | $20.48 | $2.43 | 108,517,311.0 | +6.05% |
| 2025-10 | $21.61 | $19.29 | $2.32 | 155,067,981.0 | +3.97% |
| 2025-09 | $21.22 | $19.29 | $1.93 | 171,888,945.0 | +5.30% |
| 2025-08 | $20.58 | $18.79 | $1.79 | 229,580,961.0 | +0.05% |
| 2025-07 | $20.07 | $17.73 | $2.34 | 413,246,975.0 | +5.54% |
| 2025-06 | $18.75 | $17.22 | $1.53 | 258,165,138.0 | +4.26% |
| 2025-05 | $17.96 | $15.77 | $2.19 | 298,134,875.0 | +11.02% |
| 2025-04 | $16.18 | $12.14 | $4.04 | 351,155,795.0 | +4.56% |
| 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% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.31%
0.39%
자본화:
|
볼륨(24시간):