Stockscreener 앱 받기
15.18
0.07%
0.010
시간 외 거래:
15.19
0.010
+0.07%
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $15.51 | $15.13 | $0.38 | 12,917,853.0 | +0.07% |
| 2025-02-20 | $15.43 | $15.06 | $0.365 | 11,345,285.0 | -1.30% |
| 2025-02-19 | $15.48 | $15.33 | $0.1495 | 10,906,102.0 | -1.79% |
| 2025-02-18 | $15.65 | $15.38 | $0.27 | 14,991,499.0 | +5.17% |
| 2025-02-14 | $14.89 | $14.75 | $0.145 | 18,455,825.0 | +2.34% |
| 2025-02-13 | $14.73 | $14.46 | $0.2605 | 22,879,070.0 | -5.52% |
| 2025-02-12 | $15.43 | $15.24 | $0.1899 | 23,224,267.0 | +1.05% |
| 2025-02-11 | $15.27 | $15.06 | $0.21 | 12,438,549.0 | +1.67% |
| 2025-02-10 | $15.19 | $14.93 | $0.26 | 12,354,113.0 | -0.60% |
| 2025-02-07 | $15.27 | $15.04 | $0.2267 | 11,288,386.0 | -1.31% |
| 2025-02-06 | $15.32 | $15.12 | $0.20 | 14,269,055.0 | +2.76% |
| 2025-02-05 | $14.88 | $14.66 | $0.2201 | 9,529,990.0 | +1.43% |
| 2025-02-04 | $14.75 | $14.54 | $0.205 | 14,239,230.0 | +1.81% |
| 2025-02-03 | $14.54 | $14.22 | $0.32 | 18,759,526.0 | -1.98% |
| 2025-01-31 | $14.86 | $14.64 | $0.22 | 14,945,838.0 | -0.81% |
| 2025-01-30 | $14.90 | $14.66 | $0.24 | 17,149,713.0 | +0.89% |
| 2025-01-29 | $14.89 | $14.58 | $0.31 | 15,191,309.0 | +0.55% |
| 2025-01-28 | $14.60 | $14.38 | $0.22 | 13,282,371.0 | +0.90% |
| 2025-01-27 | $14.64 | $14.33 | $0.31 | 13,713,433.0 | -1.09% |
| 2025-01-24 | $14.77 | $14.60 | $0.17 | 12,543,947.0 | -0.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $15.65 | $14.22 | $1.43 | 220,516,603.0 | +3.41% |
| 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% |
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% |
2.18%
자본화:
|
볼륨(24시간):