Stockscreener 앱 받기
15.13
2.46%
0.363
시간 외 거래:
15.15
0.02
+0.13%
Bank of Ireland Group Plc ADR 주식 (BKRIY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $15.22 | $15.09 | $0.128 | 17,823.0 | +2.46% |
| 2025-08-29 | $14.80 | $14.65 | $0.145 | 26,522.0 | -1.75% |
| 2025-08-28 | $15.06 | $14.95 | $0.111 | 17,284.0 | +1.21% |
| 2025-08-27 | $14.94 | $14.84 | $0.105 | 19,009.0 | -2.00% |
| 2025-08-26 | $15.43 | $15.08 | $0.35 | 15,653.0 | -0.51% |
| 2025-08-25 | $15.55 | $15.23 | $0.32 | 12,835.0 | -1.42% |
| 2025-08-22 | $15.51 | $15.30 | $0.21 | 39,086.0 | +1.25% |
| 2025-08-21 | $15.38 | $15.16 | $0.214 | 18,354.0 | +0.07% |
| 2025-08-20 | $15.51 | $15.18 | $0.33 | 25,207.0 | -0.46% |
| 2025-08-19 | $15.51 | $15.25 | $0.26 | 27,099.0 | +0.86% |
| 2025-08-18 | $15.32 | $15.04 | $0.285 | 12,704.0 | -1.30% |
| 2025-08-15 | $15.51 | $15.36 | $0.1525 | 12,327.0 | -0.65% |
| 2025-08-14 | $15.56 | $15.35 | $0.2125 | 11,850.0 | +2.24% |
| 2025-08-13 | $15.21 | $15.07 | $0.14 | 13,369.0 | +0.00% |
| 2025-08-12 | $15.18 | $15.00 | $0.1846 | 9,184.0 | +1.27% |
| 2025-08-11 | $14.99 | $14.85 | $0.1365 | 13,176.0 | +0.73% |
| 2025-08-08 | $14.91 | $14.66 | $0.245 | 15,614.0 | +1.29% |
| 2025-08-07 | $14.78 | $14.43 | $0.3525 | 22,824.0 | +2.31% |
Bank of Ireland Group Plc ADR 주식 (BKRIY) 연도별 가격 이력
이 심층 분석에서는 Bank of Ireland Group Plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKRIY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank of Ireland Group Plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank of Ireland Group Plc ADR 주식 (BKRIY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.22 | $15.09 | $0.128 | 17,823.0 | +2.46% |
| 2025-08 | $15.56 | $13.08 | $2.48 | 445,924.0 | +9.79% |
| 2025-07 | $14.90 | $13.42 | $1.48 | 657,139.0 | -5.28% |
| 2025-06 | $14.36 | $13.01 | $1.35 | 506,754.0 | +4.37% |
| 2025-05 | $13.95 | $11.46 | $2.49 | 357,225.0 | +15.00% |
| 2025-04 | $12.28 | $10.15 | $2.13 | 1,294,602.0 | +1.18% |
| 2025-03 | $13.57 | $11.53 | $2.04 | 892,828.0 | +0.11% |
| 2025-02 | $12.00 | $9.50 | $2.50 | 1,055,944.0 | +17.51% |
| 2025-01 | $10.40 | $8.81 | $1.59 | 1,531,073.0 | +8.63% |
Bank of Ireland Group Plc ADR 주식 (BKRIY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.47 | $8.61 | $0.86 | 2,413,596.0 | +4.00% |
| 2024-11 | $9.77 | $8.41 | $1.36 | 1,426,959.0 | -4.48% |
| 2024-10 | $10.71 | $9.03 | $1.68 | 1,125,045.0 | -18.51% |
| 2024-09 | $12.13 | $10.59 | $1.54 | 491,335.0 | -2.43% |
| 2024-08 | $11.65 | $9.90 | $1.75 | 681,952.0 | +1.32% |
| 2024-07 | $11.62 | $10.23 | $1.39 | 394,335.0 | +9.01% |
| 2024-06 | $11.70 | $10.14 | $1.56 | 371,761.0 | -8.19% |
| 2024-05 | $11.73 | $10.41 | $1.32 | 422,888.0 | +5.38% |
| 2024-04 | $11.18 | $9.90 | $1.28 | 1,076,654.0 | +6.31% |
| 2024-03 | $10.37 | $8.91 | $1.46 | 573,534.0 | +15.89% |
| 2024-02 | $9.95 | $8.54 | $1.41 | 1,255,780.0 | -4.37% |
| 2024-01 | $9.76 | $8.38 | $1.38 | 1,623,479.0 | +1.22% |
Bank of Ireland Group Plc ADR 주식 (BKRIY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.79 | $8.58 | $1.21 | 806,789.0 | -3.62% |
| 2023-11 | $9.77 | $8.80 | $0.9695 | 6,038,123.0 | +4.34% |
| 2023-10 | $10.25 | $8.70 | $1.55 | 506,632.0 | -9.10% |
| 2023-09 | $9.97 | $8.91 | $1.06 | 400,223.0 | -0.30% |
| 2023-08 | $11.12 | $9.65 | $1.47 | 396,020.0 | -5.75% |
| 2023-07 | $10.65 | $9.67 | $0.98 | 1,476,925.0 | +11.02% |
| 2023-06 | $10.53 | $9.21 | $1.32 | 277,102.0 | +0.53% |
| 2023-05 | $10.84 | $9.14 | $1.70 | 295,067.0 | -10.62% |
| 2023-04 | $10.91 | $9.81 | $1.10 | 198,498.0 | +3.63% |
| 2023-03 | $11.44 | $9.07 | $2.37 | 994,662.0 | -9.27% |
| 2023-02 | $11.22 | $10.10 | $1.12 | 132,045.0 | +4.96% |
| 2023-01 | $11.15 | $9.57 | $1.58 | 179,135.0 | +14.45% |
27.14%
1.66%
자본화:
|
볼륨(24시간):