Stockscreener 앱 받기
58.53
2.38%
+1.35
BHP Group Limited ADR 주식 (BHP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $59.38 | $58.52 | $0.865 | 1,837,182.0 | +2.38% |
| 2024-05-13 | $57.67 | $57.17 | $0.50 | 1,484,421.0 | -0.02% |
| 2024-05-10 | $57.67 | $57.13 | $0.54 | 1,549,842.0 | +0.12% |
| 2024-05-09 | $57.13 | $56.42 | $0.705 | 1,548,657.0 | +1.10% |
| 2024-05-08 | $56.76 | $56.34 | $0.415 | 1,477,477.0 | -1.69% |
| 2024-05-07 | $57.71 | $57.31 | $0.40 | 2,043,470.0 | +1.07% |
| 2024-05-06 | $56.92 | $56.59 | $0.325 | 1,179,208.0 | +1.07% |
| 2024-05-03 | $56.74 | $55.92 | $0.82 | 2,086,823.0 | +1.22% |
| 2024-05-02 | $56.35 | $55.51 | $0.84 | 2,675,672.0 | +1.05% |
| 2024-05-01 | $55.74 | $54.81 | $0.93 | 2,153,822.0 | -0.29% |
| 2024-04-30 | $56.34 | $55.16 | $1.18 | 2,452,389.0 | -2.90% |
| 2024-04-29 | $56.90 | $55.87 | $1.03 | 2,499,438.0 | +0.67% |
| 2024-04-26 | $56.91 | $55.80 | $1.11 | 4,057,994.0 | -1.36% |
| 2024-04-25 | $58.13 | $57.09 | $1.04 | 3,945,138.0 | -3.43% |
| 2024-04-24 | $59.30 | $58.69 | $0.605 | 2,030,460.0 | +0.92% |
| 2024-04-23 | $58.74 | $57.47 | $1.27 | 3,000,670.0 | +0.32% |
| 2024-04-22 | $58.66 | $57.71 | $0.955 | 1,948,646.0 | +0.67% |
| 2024-04-19 | $58.44 | $57.73 | $0.705 | 2,016,912.0 | +0.22% |
| 2024-04-18 | $58.77 | $57.77 | $1.00 | 2,881,828.0 | -0.72% |
| 2024-04-17 | $59.36 | $58.16 | $1.20 | 3,439,631.0 | +2.55% |
| 2024-04-16 | $57.29 | $56.61 | $0.68 | 3,170,617.0 | -3.56% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $59.38 | $54.81 | $4.57 | 18,036,574.0 | +6.13% |
| 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% |
0.30%
1.65%
자본화:
|
볼륨(24시간):