Stockscreener 앱 받기
176.50
1.02%
1.78
시간 외 거래:
177.10
0.60
+0.34%
Beigene Ltd Adr 주식 (BGNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $179.2 | $175.8 | $3.45 | 332,901.0 | +1.02% |
| 2024-12-19 | $177.3 | $171.0 | $6.31 | 257,966.0 | -0.65% |
| 2024-12-18 | $178.7 | $174.5 | $4.18 | 571,875.0 | -1.78% |
| 2024-12-17 | $179.6 | $176.1 | $3.53 | 299,436.0 | +1.55% |
| 2024-12-16 | $180.0 | $174.5 | $5.50 | 461,226.0 | -1.68% |
| 2024-12-13 | $179.7 | $176.2 | $3.50 | 351,731.0 | -0.51% |
| 2024-12-12 | $186.3 | $179.7 | $6.66 | 387,027.0 | -2.23% |
| 2024-12-11 | $187.6 | $183.3 | $4.38 | 483,816.0 | -1.66% |
| 2024-12-10 | $197.0 | $183.3 | $13.67 | 1,260,537.0 | -9.69% |
| 2024-12-09 | $211.0 | $203.6 | $7.41 | 512,584.0 | +0.97% |
| 2024-12-06 | $209.5 | $204.1 | $5.38 | 337,889.0 | +1.96% |
| 2024-12-05 | $205.0 | $200.0 | $4.99 | 261,079.0 | +1.29% |
| 2024-12-04 | $206.4 | $198.7 | $7.73 | 339,746.0 | -3.36% |
| 2024-12-03 | $208.2 | $202.6 | $5.59 | 395,000.0 | +0.13% |
| 2024-12-02 | $216.7 | $200.0 | $16.73 | 2,094,573.0 | -4.30% |
| 2024-11-29 | $216.4 | $211.4 | $5.00 | 218,357.0 | +4.29% |
| 2024-11-27 | $210.6 | $201.0 | $9.59 | 341,279.0 | +7.31% |
| 2024-11-26 | $192.2 | $186.5 | $5.65 | 306,846.0 | +0.95% |
| 2024-11-25 | $195.0 | $188.1 | $6.84 | 273,365.0 | -0.11% |
| 2024-11-22 | $192.9 | $189.0 | $3.89 | 218,026.0 | -2.08% |
Beigene Ltd Adr 주식 (BGNE) 연도별 가격 이력
이 심층 분석에서는 Beigene Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beigene Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beigene Ltd Adr 주식 (BGNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $216.7 | $171.0 | $45.74 | 8,680,287.0 | -17.91% |
| 2024-11 | $216.4 | $184.5 | $31.88 | 5,263,728.0 | +6.10% |
| 2024-10 | $248.2 | $202.2 | $45.97 | 8,320,129.0 | -9.74% |
| 2024-09 | $237.1 | $186.0 | $51.07 | 5,716,721.0 | +17.07% |
| 2024-08 | $202.6 | $155.8 | $46.84 | 7,079,968.0 | +15.13% |
| 2024-07 | $169.0 | $142.0 | $26.98 | 5,348,246.0 | +16.76% |
| 2024-06 | $169.2 | $141.3 | $27.86 | 3,736,435.0 | -4.15% |
| 2024-05 | $176.0 | $146.9 | $29.06 | 3,773,621.0 | -3.31% |
| 2024-04 | $159.3 | $127.0 | $32.37 | 4,003,623.0 | -1.57% |
| 2024-03 | $184.8 | $151.5 | $33.31 | 4,181,254.0 | -5.59% |
| 2024-02 | $179.9 | $132.9 | $46.93 | 6,078,295.0 | +11.75% |
| 2024-01 | $184.5 | $147.9 | $36.64 | 6,966,591.0 | -17.81% |
Beigene Ltd Adr 주식 (BGNE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $189.2 | $171.2 | $17.99 | 5,300,979.0 | -3.52% |
| 2023-11 | $205.4 | $178.8 | $26.62 | 4,717,345.0 | +0.35% |
| 2023-10 | $190.8 | $156.6 | $34.22 | 4,565,258.0 | +3.56% |
| 2023-09 | $213.8 | $177.7 | $36.11 | 3,829,537.0 | -13.34% |
| 2023-08 | $219.6 | $183.9 | $35.77 | 5,399,373.0 | -3.11% |
| 2023-07 | $225.2 | $178.2 | $47.03 | 4,406,912.0 | +20.15% |
| 2023-06 | $229.6 | $174.7 | $54.83 | 5,837,069.0 | -19.30% |
| 2023-05 | $266.7 | $213.8 | $52.85 | 3,709,562.0 | -13.35% |
| 2023-04 | $272.5 | $210.3 | $62.18 | 4,011,168.0 | +18.29% |
| 2023-03 | $243.3 | $213.7 | $29.60 | 4,840,619.0 | -4.05% |
| 2023-02 | $260.0 | $208.9 | $51.15 | 4,335,677.0 | -12.25% |
| 2023-01 | $280.6 | $221.3 | $59.29 | 5,315,640.0 | +16.40% |
Beigene Ltd Adr 주식 (BGNE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $232.6 | $179.2 | $53.40 | 5,852,797.0 | +14.79% |
| 2022-11 | $210.5 | $168.2 | $42.33 | 5,538,342.0 | +13.45% |
| 2022-10 | $180.0 | $124.5 | $55.53 | 5,968,981.0 | +25.27% |
| 2022-09 | $173.9 | $131.4 | $42.43 | 4,773,596.0 | -21.46% |
| 2022-08 | $207.3 | $161.1 | $46.19 | 4,447,757.0 | +2.13% |
| 2022-07 | $196.4 | $158.5 | $37.92 | 5,215,563.0 | +3.85% |
| 2022-06 | $181.8 | $127.5 | $54.32 | 6,807,029.0 | +17.95% |
| 2022-05 | $175.4 | $118.2 | $57.26 | 6,659,300.0 | -14.24% |
| 2022-04 | $216.4 | $150.5 | $65.88 | 4,151,019.0 | -15.16% |
| 2022-03 | $220.8 | $136.1 | $84.75 | 11,472,870.0 | -10.41% |
| 2022-02 | $257.3 | $198.0 | $59.31 | 4,374,392.0 | -13.22% |
| 2022-01 | $275.7 | $194.5 | $81.22 | 5,532,578.0 | -10.46% |
0.16%
2.65%
자본화:
|
볼륨(24시간):