Stockscreener 앱 받기
45.90
1.35%
0.61
시간 외 거래:
45.78
-0.12
-0.26%
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $45.90 | $45.49 | $0.405 | 271,388.0 | +1.35% |
| 2026-05-05 | $45.38 | $44.92 | $0.465 | 246,068.0 | +0.67% |
| 2026-05-04 | $45.23 | $44.81 | $0.42 | 148,880.0 | -0.79% |
| 2026-05-01 | $45.60 | $45.30 | $0.305 | 122,547.0 | -0.29% |
| 2026-04-30 | $45.50 | $44.59 | $0.9084 | 167,458.0 | +2.73% |
| 2026-04-29 | $44.64 | $44.13 | $0.51 | 238,333.0 | -1.47% |
| 2026-04-28 | $45.01 | $44.73 | $0.275 | 224,118.0 | +0.45% |
| 2026-04-27 | $45.00 | $44.69 | $0.31 | 184,494.0 | -0.16% |
| 2026-04-24 | $44.91 | $44.46 | $0.45 | 594,989.0 | +0.25% |
| 2026-04-23 | $44.80 | $44.36 | $0.4424 | 582,870.0 | +0.83% |
| 2026-04-22 | $44.69 | $44.16 | $0.5299 | 282,448.0 | +0.66% |
| 2026-04-21 | $44.78 | $44.02 | $0.76 | 647,201.0 | -1.74% |
| 2026-04-20 | $45.07 | $44.75 | $0.32 | 533,965.0 | +0.04% |
| 2026-04-17 | $45.07 | $44.57 | $0.50 | 158,647.0 | -0.67% |
| 2026-04-16 | $45.31 | $44.83 | $0.4756 | 143,234.0 | -0.02% |
| 2026-04-15 | $45.20 | $45.02 | $0.175 | 311,495.0 | -0.42% |
| 2026-04-14 | $45.31 | $44.87 | $0.44 | 374,286.0 | +0.11% |
| 2026-04-13 | $45.49 | $45.06 | $0.4299 | 393,745.0 | -0.92% |
| 2026-04-10 | $45.81 | $45.58 | $0.23 | 189,028.0 | -0.13% |
| 2026-04-09 | $45.87 | $45.07 | $0.7968 | 255,185.0 | +0.68% |
| 2026-04-08 | $45.42 | $44.82 | $0.60 | 163,557.0 | +0.55% |
| 2026-04-07 | $45.18 | $44.69 | $0.49 | 259,049.0 | +0.69% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Global Infrastructure Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Global Infrastructure Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $45.90 | $44.81 | $1.09 | 1,060,271.0 | +0.92% |
| 2026-04 | $45.87 | $44.02 | $1.85 | 6,259,022.0 | +2.11% |
| 2026-03 | $46.19 | $43.30 | $2.89 | 4,378,667.0 | -3.70% |
| 2026-02 | $46.48 | $41.75 | $4.73 | 4,797,326.0 | +9.39% |
| 2026-01 | $42.84 | $40.09 | $2.75 | 3,898,831.0 | +4.81% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.91 | $39.74 | $1.17 | 2,349,055.0 | -1.12% |
| 2025-11 | $41.03 | $39.28 | $1.75 | 2,084,734.0 | +3.59% |
| 2025-10 | $40.05 | $38.33 | $1.72 | 1,772,345.0 | +1.68% |
| 2025-09 | $39.20 | $37.50 | $1.70 | 1,422,226.0 | +1.55% |
| 2025-08 | $39.53 | $38.24 | $1.29 | 784,622.0 | -0.88% |
| 2025-07 | $39.19 | $37.82 | $1.37 | 888,245.0 | -1.53% |
| 2025-06 | $39.30 | $37.65 | $1.65 | 724,433.0 | +3.83% |
| 2025-05 | $38.10 | $35.87 | $2.23 | 1,929,126.0 | +4.68% |
| 2025-04 | $36.55 | $31.25 | $5.30 | 1,849,392.0 | +4.84% |
| 2025-03 | $34.66 | $32.54 | $2.12 | 1,228,626.0 | +5.12% |
| 2025-02 | $33.08 | $30.79 | $2.29 | 288,475.0 | +4.37% |
| 2025-01 | $32.02 | $30.03 | $1.99 | 45,750.0 | +4.21% |
Bny Mellon Global Infrastructure Income Etf 주식 (BKGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.07 | $29.83 | $2.24 | 179,367.0 | -5.99% |
| 2024-11 | $32.17 | $30.84 | $1.33 | 161,388.0 | +1.92% |
| 2024-10 | $32.49 | $31.41 | $1.07 | 233,131.0 | -2.90% |
| 2024-09 | $32.64 | $31.05 | $1.59 | 145,874.0 | +3.41% |
| 2024-08 | $31.49 | $29.16 | $2.33 | 193,861.0 | +4.95% |
| 2024-07 | $30.04 | $28.45 | $1.59 | 241,549.0 | +4.73% |
| 2024-06 | $30.47 | $28.51 | $1.96 | 27,438.0 | -6.13% |
| 2024-05 | $30.71 | $28.22 | $2.49 | 244,079.0 | +7.73% |
| 2024-04 | $28.79 | $27.17 | $1.62 | 148,468.0 | -2.63% |
| 2024-03 | $29.04 | $27.84 | $1.20 | 4,746.0 | +3.85% |
| 2024-02 | $28.02 | $26.74 | $1.27 | 54,069.0 | +0.85% |
| 2024-01 | $29.25 | $27.23 | $2.02 | 149,890.0 | -1.29% |
0.69%
자본화:
|
볼륨(24시간):