Stockscreener 앱 받기
29.57
1.55%
0.45
시장 영업 전:
29.68
0.11
+0.37%
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $29.58 | $29.26 | $0.32 | 449,583.0 | +1.55% |
| 2024-11-20 | $29.41 | $28.98 | $0.43 | 373,120.0 | -0.48% |
| 2024-11-19 | $29.44 | $28.96 | $0.48 | 438,551.0 | +0.14% |
| 2024-11-18 | $29.26 | $28.76 | $0.50 | 586,906.0 | +3.21% |
| 2024-11-15 | $28.84 | $28.25 | $0.5925 | 412,155.0 | -1.91% |
| 2024-11-14 | $29.14 | $28.67 | $0.47 | 235,526.0 | +0.70% |
| 2024-11-13 | $28.92 | $28.19 | $0.73 | 577,568.0 | +0.24% |
| 2024-11-12 | $29.00 | $28.52 | $0.48 | 406,811.0 | -0.28% |
| 2024-11-11 | $28.80 | $28.51 | $0.29 | 481,795.0 | -2.65% |
| 2024-11-08 | $29.72 | $29.26 | $0.46 | 591,354.0 | -1.90% |
| 2024-11-07 | $30.29 | $29.54 | $0.7502 | 448,248.0 | +0.23% |
| 2024-11-06 | $30.25 | $29.49 | $0.76 | 802,355.0 | -0.43% |
| 2024-11-05 | $30.34 | $29.86 | $0.48 | 515,567.0 | +0.33% |
| 2024-11-04 | $30.00 | $29.57 | $0.435 | 314,898.0 | +3.17% |
| 2024-11-01 | $29.68 | $29.05 | $0.63 | 248,464.0 | -1.46% |
| 2024-10-31 | $29.56 | $28.82 | $0.74 | 826,647.0 | +2.29% |
| 2024-10-30 | $28.90 | $28.44 | $0.46 | 437,381.0 | +2.38% |
| 2024-10-29 | $28.40 | $27.97 | $0.43 | 533,681.0 | -1.05% |
| 2024-10-28 | $28.60 | $28.23 | $0.37 | 512,190.0 | -5.23% |
| 2024-10-25 | $30.11 | $29.71 | $0.40 | 349,232.0 | +1.52% |
| 2024-10-24 | $29.97 | $29.29 | $0.68 | 476,891.0 | -0.57% |
| 2024-10-23 | $29.93 | $29.54 | $0.39 | 485,427.0 | -0.67% |
United States Brent Crude Oil Fund 주식 (BNO) 연도별 가격 이력
이 심층 분석에서는 United States Brent Crude Oil Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 United States Brent Crude Oil Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.34 | $28.19 | $2.15 | 7,332,484.0 | +0.27% |
| 2024-10 | $32.03 | $27.97 | $4.06 | 18,289,106.0 | +4.17% |
| 2024-09 | $29.51 | $26.77 | $2.75 | 11,576,039.0 | -5.48% |
| 2024-08 | $31.73 | $29.14 | $2.59 | 10,774,628.0 | -4.31% |
| 2024-07 | $33.30 | $29.99 | $3.31 | 8,541,132.0 | -2.64% |
| 2024-06 | $32.34 | $28.70 | $3.64 | 6,091,576.0 | +5.69% |
| 2024-05 | $31.90 | $30.16 | $1.74 | 12,895,880.0 | -4.85% |
| 2024-04 | $33.91 | $31.58 | $2.33 | 11,732,407.0 | +0.19% |
| 2024-03 | $31.97 | $29.49 | $2.48 | 8,663,433.0 | +7.33% |
| 2024-02 | $30.19 | $27.50 | $2.69 | 14,598,058.0 | +3.05% |
| 2024-01 | $29.82 | $26.77 | $3.05 | 13,803,536.0 | +5.64% |
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.96 | $25.92 | $3.04 | 15,410,310.0 | -3.94% |
| 2023-11 | $30.84 | $27.17 | $3.67 | 17,531,767.0 | -5.86% |
| 2023-10 | $32.64 | $29.07 | $3.57 | 18,600,357.0 | -5.83% |
| 2023-09 | $32.95 | $30.05 | $2.90 | 10,968,809.0 | +7.91% |
| 2023-08 | $29.80 | $27.94 | $1.86 | 10,417,515.0 | +2.34% |
| 2023-07 | $29.07 | $25.31 | $3.76 | 8,385,603.0 | +14.02% |
| 2023-06 | $26.26 | $24.19 | $2.07 | 14,595,819.0 | +4.43% |
| 2023-05 | $26.75 | $24.02 | $2.73 | 12,990,798.0 | -9.47% |
| 2023-04 | $29.19 | $25.96 | $3.23 | 4,447,317.0 | +1.35% |
| 2023-03 | $28.63 | $23.69 | $4.94 | 10,014,818.0 | -3.49% |
| 2023-02 | $28.65 | $26.06 | $2.59 | 4,029,361.0 | -2.20% |
| 2023-01 | $29.29 | $25.58 | $3.71 | 6,110,370.0 | -0.42% |
United States Brent Crude Oil Fund 주식 (BNO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.45 | $24.80 | $4.65 | 10,263,423.0 | -1.36% |
| 2022-11 | $32.49 | $26.90 | $5.59 | 10,877,541.0 | -5.03% |
| 2022-10 | $31.57 | $28.03 | $3.54 | 9,384,357.0 | +10.51% |
| 2022-09 | $30.20 | $26.43 | $3.77 | 8,849,142.0 | -8.81% |
| 2022-08 | $32.52 | $28.69 | $3.83 | 9,050,509.0 | -7.47% |
| 2022-07 | $33.70 | $28.32 | $5.38 | 12,408,802.0 | -1.10% |
| 2022-06 | $36.57 | $31.28 | $5.29 | 20,808,749.0 | -3.54% |
| 2022-05 | $35.12 | $29.14 | $5.98 | 25,454,558.0 | +11.10% |
| 2022-04 | $32.71 | $27.93 | $4.78 | 37,855,885.0 | +2.07% |
| 2022-03 | $36.84 | $26.80 | $10.04 | 111,748,169.0 | +10.20% |
| 2022-02 | $27.92 | $23.86 | $4.06 | 39,095,462.0 | +12.23% |
| 2022-01 | $24.41 | $20.80 | $3.61 | 20,546,882.0 | +15.73% |
1.22%
자본화:
|
볼륨(24시간):