Stockscreener 앱 받기
9.45
1.07%
0.10
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.48 | $9.40 | $0.085 | 320,013.0 | +1.07% |
| 2024-11-26 | $9.40 | $9.24 | $0.16 | 133,974.0 | -0.11% |
| 2024-11-25 | $9.56 | $9.33 | $0.2319 | 249,865.0 | +0.32% |
| 2024-11-22 | $9.38 | $9.27 | $0.1101 | 165,539.0 | +0.21% |
| 2024-11-21 | $9.32 | $9.22 | $0.095 | 171,280.0 | +1.14% |
| 2024-11-20 | $9.23 | $9.15 | $0.0793 | 183,706.0 | +0.16% |
| 2024-11-19 | $9.26 | $9.16 | $0.10 | 163,048.0 | -0.43% |
| 2024-11-18 | $9.26 | $9.07 | $0.19 | 201,834.0 | +1.54% |
| 2024-11-15 | $9.18 | $9.08 | $0.10 | 163,532.0 | -0.87% |
| 2024-11-14 | $9.27 | $9.16 | $0.11 | 138,540.0 | -0.16% |
| 2024-11-13 | $9.23 | $9.14 | $0.09 | 204,222.0 | -0.38% |
| 2024-11-12 | $9.41 | $9.22 | $0.19 | 177,404.0 | -2.43% |
| 2024-11-11 | $9.60 | $9.41 | $0.185 | 137,857.0 | -1.56% |
| 2024-11-08 | $9.62 | $9.52 | $0.10 | 299,326.0 | +0.21% |
| 2024-11-07 | $9.61 | $9.54 | $0.068 | 133,877.0 | -0.10% |
| 2024-11-06 | $9.62 | $9.47 | $0.1455 | 337,386.0 | +1.48% |
| 2024-11-05 | $9.48 | $9.36 | $0.1175 | 87,911.0 | +0.96% |
| 2024-11-04 | $9.44 | $9.35 | $0.09 | 130,275.0 | -0.64% |
| 2024-11-01 | $9.44 | $9.33 | $0.1088 | 161,358.0 | +1.07% |
| 2024-10-31 | $9.46 | $9.30 | $0.1613 | 171,223.0 | -0.96% |
| 2024-10-30 | $9.55 | $9.37 | $0.18 | 215,427.0 | +0.00% |
| 2024-10-29 | $9.47 | $9.40 | $0.065 | 126,796.0 | -0.21% |
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 연도별 가격 이력
이 심층 분석에서는 Blackrock Resources Commodities Strategy Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Resources Commodities Strategy Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.62 | $9.07 | $0.55 | 3,880,960.0 | +1.39% |
| 2024-10 | $9.74 | $9.30 | $0.44 | 3,921,404.0 | -2.92% |
| 2024-09 | $9.67 | $8.88 | $0.7899 | 4,785,937.0 | +3.45% |
| 2024-08 | $9.46 | $8.70 | $0.76 | 4,120,883.0 | -1.80% |
| 2024-07 | $9.52 | $9.10 | $0.415 | 3,825,097.0 | +2.83% |
| 2024-06 | $9.36 | $8.80 | $0.56 | 3,465,676.0 | -1.61% |
| 2024-05 | $9.58 | $9.13 | $0.45 | 4,820,688.0 | +1.41% |
| 2024-04 | $9.48 | $8.91 | $0.57 | 5,048,485.0 | +1.43% |
| 2024-03 | $9.09 | $8.30 | $0.79 | 8,000,264.0 | +9.27% |
| 2024-02 | $8.65 | $8.25 | $0.40 | 6,422,683.0 | -2.46% |
| 2024-01 | $9.03 | $8.32 | $0.71 | 8,682,594.0 | -4.05% |
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.17 | $8.52 | $0.65 | 6,595,614.0 | -0.34% |
| 2023-11 | $8.98 | $8.43 | $0.555 | 5,011,460.0 | +3.36% |
| 2023-10 | $9.22 | $8.58 | $0.64 | 5,451,153.0 | -6.41% |
| 2023-09 | $9.64 | $9.15 | $0.4899 | 4,046,870.0 | -2.75% |
| 2023-08 | $9.82 | $9.16 | $0.66 | 4,832,392.0 | -3.86% |
| 2023-07 | $9.87 | $8.83 | $1.04 | 9,422,945.0 | +8.60% |
| 2023-06 | $9.32 | $8.71 | $0.6107 | 7,643,325.0 | +4.01% |
| 2023-05 | $9.65 | $8.68 | $0.97 | 5,212,192.0 | -9.45% |
| 2023-04 | $9.90 | $9.31 | $0.59 | 3,853,808.0 | +0.94% |
| 2023-03 | $10.40 | $8.73 | $1.67 | 6,044,211.0 | -4.70% |
| 2023-02 | $10.59 | $9.86 | $0.725 | 4,150,202.0 | -5.03% |
| 2023-01 | $10.59 | $9.55 | $1.04 | 7,337,422.0 | +5.72% |
Blackrock Resources Commodities Strategy Trust 주식 (BCX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.22 | $9.39 | $0.83 | 7,958,390.0 | -1.77% |
| 2022-11 | $10.19 | $9.10 | $1.09 | 5,739,058.0 | +8.21% |
| 2022-10 | $9.46 | $8.72 | $0.7414 | 5,540,705.0 | +7.94% |
| 2022-09 | $9.56 | $8.19 | $1.37 | 5,726,176.0 | -7.45% |
| 2022-08 | $9.85 | $8.90 | $0.95 | 4,248,993.0 | +2.29% |
| 2022-07 | $9.27 | $7.91 | $1.36 | 8,487,787.0 | +2.23% |
| 2022-06 | $11.24 | $8.67 | $2.57 | 7,008,378.0 | -16.93% |
| 2022-05 | $11.11 | $10.10 | $1.01 | 5,920,576.0 | +0.37% |
| 2022-04 | $11.62 | $9.95 | $1.67 | 6,725,275.0 | -2.45% |
| 2022-03 | $11.55 | $9.79 | $1.76 | 10,411,418.0 | +6.46% |
| 2022-02 | $10.38 | $9.71 | $0.6726 | 6,291,982.0 | +6.80% |
| 2022-01 | $10.20 | $9.00 | $1.20 | 7,154,591.0 | +3.85% |
0.60%
0.00%
자본화:
|
볼륨(24시간):