Stockscreener 앱 받기
52.02
0.48%
-0.25
시간 외 거래:
52.09
0.07
+0.13%
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $52.08 | $51.49 | $0.585 | 2,080,574.0 | -0.48% |
| 2024-11-20 | $52.59 | $52.01 | $0.58 | 1,798,444.0 | -0.78% |
| 2024-11-19 | $52.75 | $51.91 | $0.836 | 2,602,768.0 | +0.36% |
| 2024-11-18 | $52.67 | $52.06 | $0.6099 | 2,430,994.0 | +1.25% |
| 2024-11-15 | $52.38 | $51.72 | $0.66 | 2,270,006.0 | -0.40% |
| 2024-11-14 | $52.43 | $51.79 | $0.6369 | 2,368,966.0 | -0.52% |
| 2024-11-13 | $52.69 | $52.10 | $0.59 | 3,137,997.0 | -0.53% |
| 2024-11-12 | $52.77 | $52.26 | $0.5065 | 2,407,015.0 | -1.74% |
| 2024-11-11 | $54.22 | $53.44 | $0.78 | 4,131,089.0 | -3.01% |
| 2024-11-08 | $56.10 | $54.78 | $1.32 | 4,298,705.0 | -4.43% |
| 2024-11-07 | $58.51 | $57.46 | $1.05 | 2,181,799.0 | +3.24% |
| 2024-11-06 | $56.02 | $54.81 | $1.20 | 3,024,870.0 | -1.31% |
| 2024-11-05 | $56.72 | $56.34 | $0.38 | 1,168,386.0 | +1.00% |
| 2024-11-04 | $56.56 | $55.94 | $0.62 | 1,572,665.0 | +0.32% |
| 2024-11-01 | $56.24 | $55.87 | $0.37 | 1,487,598.0 | +0.87% |
| 2024-10-31 | $56.13 | $55.04 | $1.09 | 1,634,212.0 | -1.70% |
| 2024-10-30 | $56.95 | $56.06 | $0.895 | 1,575,328.0 | -1.26% |
| 2024-10-29 | $57.66 | $57.13 | $0.53 | 1,847,828.0 | +0.04% |
| 2024-10-28 | $57.18 | $56.65 | $0.53 | 1,604,031.0 | +1.20% |
| 2024-10-25 | $56.93 | $56.30 | $0.63 | 1,721,290.0 | +0.50% |
| 2024-10-24 | $56.31 | $55.45 | $0.855 | 1,763,173.0 | +0.77% |
| 2024-10-23 | $55.88 | $55.47 | $0.41 | 1,495,994.0 | -1.61% |
| 2024-10-22 | $56.73 | $56.38 | $0.35 | 1,324,534.0 | +0.57% |
Bhp Group Limited Adr 주식 (BHP) 연도별 가격 이력
이 심층 분석에서는 Bhp Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bhp Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $58.51 | $51.49 | $7.02 | 39,042,450.0 | -6.20% |
| 2024-10 | $63.21 | $55.04 | $8.17 | 47,775,235.0 | -10.71% |
| 2024-09 | $62.56 | $50.90 | $11.66 | 60,955,688.0 | +12.66% |
| 2024-08 | $55.98 | $51.73 | $4.25 | 55,370,394.0 | -0.72% |
| 2024-07 | $60.03 | $53.48 | $6.55 | 45,458,978.0 | -2.73% |
| 2024-06 | $59.77 | $55.68 | $4.09 | 40,728,835.0 | -4.10% |
| 2024-05 | $62.28 | $54.81 | $7.47 | 47,822,208.0 | +7.92% |
| 2024-04 | $60.54 | $55.16 | $5.38 | 64,147,173.0 | -4.39% |
| 2024-03 | $59.09 | $55.09 | $4.00 | 51,513,621.0 | +0.61% |
| 2024-02 | $62.04 | $56.78 | $5.26 | 48,534,170.0 | -6.34% |
| 2024-01 | $68.41 | $59.68 | $8.73 | 54,169,017.0 | -10.38% |
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.11 | $60.54 | $8.57 | 49,154,268.0 | +12.06% |
| 2023-11 | $62.67 | $56.81 | $5.86 | 39,566,933.0 | +6.83% |
| 2023-10 | $58.44 | $54.28 | $4.16 | 57,356,735.0 | +0.32% |
| 2023-09 | $59.30 | $54.85 | $4.45 | 48,960,924.0 | -1.06% |
| 2023-08 | $61.60 | $54.73 | $6.88 | 59,977,348.0 | -8.24% |
| 2023-07 | $64.48 | $56.93 | $7.55 | 48,398,406.0 | +4.99% |
| 2023-06 | $64.17 | $55.23 | $8.94 | 58,373,864.0 | +8.69% |
| 2023-05 | $61.68 | $54.41 | $7.27 | 58,510,110.0 | -7.01% |
| 2023-04 | $63.36 | $56.92 | $6.44 | 55,373,479.0 | -6.89% |
| 2023-03 | $66.00 | $56.48 | $9.52 | 75,453,163.0 | +4.00% |
| 2023-02 | $70.44 | $59.84 | $10.60 | 62,791,218.0 | -13.09% |
| 2023-01 | $71.52 | $61.05 | $10.47 | 59,427,592.0 | +13.05% |
Bhp Group Limited Adr 주식 (BHP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $65.18 | $60.48 | $4.71 | 49,480,385.0 | -1.19% |
| 2022-11 | $63.19 | $47.47 | $15.72 | 81,862,004.0 | +31.33% |
| 2022-10 | $53.49 | $46.92 | $6.57 | 81,465,462.0 | -4.44% |
| 2022-09 | $54.90 | $47.39 | $7.51 | 90,028,095.0 | -8.84% |
| 2022-08 | $60.81 | $52.77 | $8.04 | 73,815,169.0 | -0.27% |
| 2022-07 | $55.31 | $47.35 | $7.96 | 66,263,814.0 | -2.03% |
| 2022-06 | $72.82 | $54.04 | $18.78 | 72,547,448.0 | -20.49% |
| 2022-05 | $72.18 | $60.70 | $11.48 | 73,937,810.0 | +5.49% |
| 2022-04 | $79.66 | $63.85 | $15.80 | 78,261,407.0 | -13.29% |
| 2022-03 | $78.73 | $63.37 | $15.37 | 117,410,298.0 | +13.95% |
| 2022-02 | $70.94 | $62.27 | $8.67 | 131,051,839.0 | +6.59% |
| 2022-01 | $69.56 | $60.14 | $9.42 | 123,925,015.0 | +5.39% |
0.26%
0.70%
자본화:
|
볼륨(24시간):