Stockscreener 앱 받기
49.20
0.53%
0.26
Bhp Group Limited Adr 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $49.78 | $48.79 | $0.9894 | 2,863,918.0 | +0.53% |
| 2024-12-19 | $49.47 | $48.85 | $0.615 | 2,148,407.0 | -0.93% |
| 2024-12-18 | $50.91 | $49.35 | $1.56 | 2,503,281.0 | -3.14% |
| 2024-12-17 | $51.26 | $50.73 | $0.53 | 2,094,883.0 | -0.22% |
| 2024-12-16 | $51.65 | $51.06 | $0.59 | 1,870,187.0 | -1.08% |
| 2024-12-13 | $51.98 | $51.45 | $0.535 | 1,852,019.0 | -1.49% |
| 2024-12-12 | $52.90 | $52.41 | $0.49 | 1,726,103.0 | -2.07% |
| 2024-12-11 | $53.70 | $53.23 | $0.465 | 1,482,843.0 | +0.30% |
| 2024-12-10 | $53.66 | $53.08 | $0.58 | 1,800,512.0 | -0.65% |
| 2024-12-09 | $54.67 | $53.73 | $0.94 | 3,155,967.0 | +4.57% |
| 2024-12-06 | $52.25 | $51.34 | $0.91 | 1,669,636.0 | -1.51% |
| 2024-12-05 | $52.72 | $52.02 | $0.70 | 1,944,229.0 | -1.08% |
| 2024-12-04 | $53.21 | $52.62 | $0.59 | 2,115,808.0 | -0.68% |
| 2024-12-03 | $53.57 | $52.98 | $0.59 | 2,183,992.0 | +0.51% |
| 2024-12-02 | $53.01 | $52.39 | $0.615 | 2,331,504.0 | +0.38% |
| 2024-11-29 | $52.98 | $52.15 | $0.83 | 1,362,519.0 | +1.64% |
| 2024-11-27 | $52.03 | $51.48 | $0.55 | 2,777,962.0 | +1.19% |
| 2024-11-26 | $51.70 | $51.12 | $0.583 | 2,272,733.0 | -2.42% |
| 2024-11-25 | $52.65 | $52.28 | $0.37 | 1,628,607.0 | +0.19% |
| 2024-11-22 | $52.40 | $51.67 | $0.725 | 2,651,078.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $54.67 | $48.79 | $5.88 | 34,607,207.0 | -6.55% |
| 2024-11 | $58.51 | $51.12 | $7.39 | 47,773,545.0 | -5.07% |
| 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% |
0.15%
1.37%
자본화:
|
볼륨(24시간):