Stockscreener 앱 받기
51.07
0.96%
0.5441
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $51.03 | $50.89 | $0.14 | 1,976.0 | +1.00% |
| 2025-09-04 | $50.52 | $50.28 | $0.2446 | 3,805.0 | +0.31% |
| 2025-09-03 | $50.38 | $50.03 | $0.35 | 3,617.0 | +1.13% |
| 2025-09-02 | $49.81 | $49.53 | $0.277 | 8,797.0 | -1.10% |
| 2025-08-29 | $50.41 | $50.29 | $0.12 | 11,995.0 | -0.58% |
| 2025-08-28 | $50.71 | $50.58 | $0.13 | 3,457.0 | -0.01% |
| 2025-08-27 | $50.66 | $50.30 | $0.3578 | 3,033.0 | +0.39% |
| 2025-08-26 | $50.52 | $50.31 | $0.2087 | 13,774.0 | -0.37% |
| 2025-08-25 | $51.00 | $50.55 | $0.4456 | 3,969.0 | -0.72% |
| 2025-08-22 | $51.10 | $50.58 | $0.5162 | 2,525.0 | +1.32% |
| 2025-08-21 | $50.49 | $50.33 | $0.16 | 6,101.0 | -0.94% |
| 2025-08-20 | $50.83 | $50.69 | $0.1418 | 7,355.0 | +0.47% |
| 2025-08-19 | $50.89 | $50.57 | $0.3193 | 4,728.0 | -0.43% |
| 2025-08-18 | $50.82 | $50.72 | $0.0993 | 6,494.0 | +0.00% |
| 2025-08-15 | $50.89 | $50.73 | $0.1578 | 4,410.0 | +0.34% |
| 2025-08-14 | $50.64 | $50.47 | $0.166 | 4,121.0 | -0.26% |
| 2025-08-13 | $50.84 | $50.71 | $0.1294 | 5,199.0 | +0.80% |
| 2025-08-12 | $50.42 | $49.99 | $0.4299 | 4,606.0 | +0.67% |
| 2025-08-11 | $50.20 | $50.03 | $0.1705 | 2,724.0 | -0.74% |
| 2025-08-08 | $50.43 | $50.30 | $0.1268 | 9,145.0 | +0.04% |
| 2025-08-07 | $50.61 | $50.20 | $0.4109 | 3,864.0 | +1.00% |
| 2025-08-06 | $49.93 | $49.71 | $0.2148 | 10,331.0 | +0.21% |
Bny Mellon Concentrated International Etf 주식 (BKCI) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Concentrated International Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Concentrated International Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $51.03 | $49.53 | $1.50 | 18,195.0 | +1.33% |
| 2025-08 | $51.10 | $49.11 | $1.99 | 121,224.0 | +1.23% |
| 2025-07 | $52.64 | $49.75 | $2.89 | 241,178.0 | -3.12% |
| 2025-06 | $51.93 | $49.48 | $2.45 | 259,026.0 | +1.36% |
| 2025-05 | $51.08 | $48.74 | $2.34 | 262,825.0 | +3.55% |
| 2025-04 | $48.97 | $42.85 | $6.12 | 351,762.0 | +2.37% |
| 2025-03 | $50.48 | $47.42 | $3.06 | 403,687.0 | -2.57% |
| 2025-02 | $50.34 | $48.49 | $1.85 | 387,586.0 | -1.16% |
| 2025-01 | $50.40 | $46.94 | $3.46 | 304,111.0 | +4.36% |
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.89 | $47.45 | $3.44 | 149,880.0 | -4.33% |
| 2024-11 | $51.53 | $48.51 | $3.02 | 157,485.0 | -1.62% |
| 2024-10 | $53.75 | $50.25 | $3.50 | 1,652,371.0 | -5.56% |
| 2024-09 | $54.54 | $51.46 | $3.08 | 84,722.0 | -0.21% |
| 2024-08 | $54.10 | $49.05 | $5.05 | 74,582.0 | +2.58% |
| 2024-07 | $53.18 | $50.53 | $2.65 | 79,117.0 | +3.25% |
| 2024-06 | $52.65 | $50.64 | $2.01 | 53,163.0 | -0.93% |
| 2024-05 | $52.09 | $48.57 | $3.52 | 981,156.0 | +4.56% |
| 2024-04 | $51.49 | $48.12 | $3.37 | 269,761.0 | -4.21% |
| 2024-03 | $52.40 | $50.00 | $2.40 | 128,887.0 | +1.21% |
| 2024-02 | $51.13 | $48.65 | $2.48 | 134,816.0 | +2.67% |
| 2024-01 | $49.87 | $47.13 | $2.74 | 131,351.0 | +0.21% |
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.39 | $46.75 | $2.64 | 657,493.0 | +3.93% |
| 2023-11 | $47.63 | $43.46 | $4.17 | 187,837.0 | +9.09% |
| 2023-10 | $44.64 | $42.36 | $2.28 | 115,681.0 | +0.00% |
0.51%
0.18%
자본화:
|
볼륨(24시간):