Stockscreener 앱 받기
10.90
1.36%
-0.135
Barclays plc ADR 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $11.00 | $10.88 | $0.115 | 6,450,158.0 | -1.18% |
| 2024-05-14 | $11.06 | $10.92 | $0.145 | 11,089,599.0 | +1.85% |
| 2024-05-13 | $10.88 | $10.82 | $0.06 | 7,152,203.0 | +0.46% |
| 2024-05-10 | $10.85 | $10.78 | $0.07 | 12,027,118.0 | +0.09% |
| 2024-05-09 | $10.79 | $10.70 | $0.09 | 8,573,637.0 | +0.56% |
| 2024-05-08 | $10.73 | $10.58 | $0.15 | 11,380,035.0 | +0.94% |
| 2024-05-07 | $10.69 | $10.60 | $0.09 | 15,348,386.0 | +2.21% |
| 2024-05-06 | $10.45 | $10.35 | $0.105 | 6,072,215.0 | +1.27% |
| 2024-05-03 | $10.29 | $10.15 | $0.14 | 20,081,445.0 | +0.10% |
| 2024-05-02 | $10.30 | $10.15 | $0.1499 | 15,494,457.0 | -0.19% |
| 2024-05-01 | $10.43 | $10.22 | $0.2099 | 19,044,632.0 | +0.29% |
| 2024-04-30 | $10.36 | $10.23 | $0.13 | 17,025,037.0 | -0.49% |
| 2024-04-29 | $10.38 | $10.26 | $0.116 | 14,324,703.0 | -1.25% |
| 2024-04-26 | $10.46 | $10.27 | $0.19 | 20,492,892.0 | +0.58% |
| 2024-04-25 | $10.45 | $10.14 | $0.31 | 32,236,816.0 | +7.92% |
| 2024-04-24 | $9.64 | $9.55 | $0.095 | 18,897,472.0 | -1.03% |
| 2024-04-23 | $9.71 | $9.55 | $0.16 | 20,700,179.0 | +1.89% |
| 2024-04-22 | $9.54 | $9.40 | $0.14 | 13,660,763.0 | +1.82% |
| 2024-04-19 | $9.37 | $9.26 | $0.115 | 16,268,866.0 | +1.19% |
| 2024-04-18 | $9.31 | $9.14 | $0.165 | 21,232,322.0 | +1.54% |
| 2024-04-17 | $9.17 | $9.03 | $0.1396 | 16,750,723.0 | +1.11% |
| 2024-04-16 | $9.09 | $8.95 | $0.135 | 21,363,836.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $11.06 | $10.15 | $0.9149 | 132,713,885.0 | +6.54% |
| 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% |
1.37%
0.24%
자본화:
|
볼륨(24시간):