Stockscreener 앱 받기
28.60
0.67%
0.19
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $28.74 | $28.14 | $0.605 | 10,455,415.0 | +0.67% |
| 2024-12-19 | $28.84 | $28.40 | $0.445 | 7,569,660.0 | -0.46% |
| 2024-12-18 | $29.36 | $28.50 | $0.865 | 8,326,927.0 | -1.86% |
| 2024-12-17 | $29.12 | $28.86 | $0.26 | 8,361,851.0 | +0.45% |
| 2024-12-16 | $29.53 | $28.94 | $0.594 | 10,048,944.0 | -3.44% |
| 2024-12-13 | $30.08 | $29.70 | $0.38 | 7,165,772.0 | -0.56% |
| 2024-12-12 | $30.43 | $30.08 | $0.35 | 7,494,582.0 | -0.59% |
| 2024-12-11 | $30.39 | $29.93 | $0.465 | 7,986,522.0 | +0.76% |
| 2024-12-10 | $30.30 | $30.05 | $0.26 | 8,270,403.0 | +0.03% |
| 2024-12-09 | $30.46 | $29.80 | $0.66 | 19,644,000.0 | +4.84% |
| 2024-12-06 | $29.20 | $28.63 | $0.57 | 10,701,201.0 | -1.51% |
| 2024-12-05 | $29.19 | $28.91 | $0.28 | 7,638,148.0 | +0.03% |
| 2024-12-04 | $29.74 | $29.05 | $0.69 | 7,920,666.0 | -1.09% |
| 2024-12-03 | $29.60 | $29.28 | $0.32 | 7,787,016.0 | +1.59% |
| 2024-12-02 | $29.20 | $28.68 | $0.52 | 8,383,616.0 | -1.09% |
| 2024-11-29 | $29.34 | $29.14 | $0.20 | 4,407,503.0 | +0.62% |
| 2024-11-27 | $29.28 | $28.98 | $0.2951 | 6,281,801.0 | +0.59% |
| 2024-11-26 | $29.30 | $28.80 | $0.50 | 13,404,380.0 | -1.23% |
| 2024-11-25 | $29.70 | $29.20 | $0.50 | 10,338,805.0 | -1.35% |
| 2024-11-22 | $29.73 | $29.25 | $0.48 | 16,043,824.0 | +0.68% |
Bp Plc Adr 주식 (BP) 연도별 가격 이력
이 심층 분석에서는 Bp Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bp Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bp Plc Adr 주식 (BP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.46 | $28.14 | $2.32 | 148,210,138.0 | -2.42% |
| 2024-11 | $30.50 | $27.82 | $2.68 | 203,556,243.0 | -0.17% |
| 2024-10 | $33.29 | $29.00 | $4.29 | 204,024,044.0 | -6.47% |
| 2024-09 | $33.20 | $30.52 | $2.68 | 175,435,556.0 | -7.57% |
| 2024-08 | $35.46 | $32.51 | $2.95 | 129,611,583.0 | -4.04% |
| 2024-07 | $37.39 | $34.38 | $3.01 | 159,987,311.0 | -1.97% |
| 2024-06 | $37.30 | $34.71 | $2.59 | 124,168,797.0 | -3.91% |
| 2024-05 | $39.48 | $36.33 | $3.15 | 162,625,815.0 | -3.10% |
| 2024-04 | $40.40 | $37.30 | $3.10 | 244,534,264.0 | +2.89% |
| 2024-03 | $38.48 | $35.31 | $3.16 | 137,672,642.0 | +7.69% |
| 2024-02 | $36.66 | $33.93 | $2.73 | 186,926,188.0 | -0.31% |
| 2024-01 | $36.48 | $33.52 | $2.96 | 189,198,332.0 | -0.85% |
Bp Plc Adr 주식 (BP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.48 | $34.25 | $2.23 | 145,065,696.0 | -2.45% |
| 2023-11 | $36.94 | $34.46 | $2.48 | 180,936,637.0 | -0.79% |
| 2023-10 | $40.84 | $35.84 | $5.00 | 208,318,856.0 | -5.53% |
| 2023-09 | $39.73 | $37.83 | $1.90 | 179,800,377.0 | +4.14% |
| 2023-08 | $37.77 | $35.53 | $2.24 | 144,839,737.0 | -0.32% |
| 2023-07 | $37.37 | $34.40 | $2.97 | 145,640,461.0 | +5.70% |
| 2023-06 | $35.92 | $34.06 | $1.86 | 153,571,878.0 | +4.69% |
| 2023-05 | $40.42 | $33.62 | $6.80 | 207,973,472.0 | -16.31% |
| 2023-04 | $40.70 | $39.01 | $1.69 | 136,795,772.0 | +6.17% |
| 2023-03 | $40.55 | $34.14 | $6.41 | 210,566,822.0 | -4.19% |
| 2023-02 | $41.38 | $34.28 | $7.10 | 251,641,447.0 | +9.30% |
| 2023-01 | $36.59 | $33.53 | $3.06 | 157,886,088.0 | +3.72% |
Bp Plc Adr 주식 (BP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.10 | $33.14 | $2.96 | 151,422,808.0 | -2.70% |
| 2022-11 | $36.11 | $32.27 | $3.84 | 202,014,773.0 | +7.87% |
| 2022-10 | $33.66 | $29.54 | $4.12 | 224,356,488.0 | +16.57% |
| 2022-09 | $32.42 | $27.20 | $5.22 | 211,798,693.0 | -7.43% |
| 2022-08 | $32.88 | $28.74 | $4.14 | 252,470,852.0 | +4.97% |
| 2022-07 | $29.43 | $25.36 | $4.06 | 226,208,012.0 | +3.63% |
| 2022-06 | $34.30 | $27.06 | $7.24 | 253,021,831.0 | -12.42% |
| 2022-05 | $33.21 | $28.16 | $5.05 | 291,040,678.0 | +12.71% |
| 2022-04 | $31.75 | $27.93 | $3.82 | 246,308,232.0 | -2.31% |
| 2022-03 | $31.23 | $27.30 | $3.93 | 439,311,645.0 | +0.65% |
| 2022-02 | $34.16 | $28.32 | $5.84 | 361,048,614.0 | -5.53% |
| 2022-01 | $32.64 | $26.65 | $5.99 | 301,645,551.0 | +16.11% |
0.69%
0.32%
자본화:
|
볼륨(24시간):