Stockscreener 앱 받기
55.75
0.14%
-0.08
시간 외 거래:
55.75
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $56.39 | $55.52 | $0.865 | 4,940,126.0 | -0.14% |
| 2026-09-18 | $56.10 | $55.60 | $0.505 | 3,033,804.0 | -0.34% |
| 2026-09-17 | $56.41 | $55.71 | $0.70 | 3,225,545.0 | -0.12% |
| 2026-09-16 | $56.99 | $55.94 | $1.05 | 3,481,188.0 | -0.76% |
| 2026-09-15 | $57.23 | $56.35 | $0.88 | 5,301,793.0 | -1.34% |
| 2026-09-14 | $57.50 | $56.98 | $0.515 | 8,564,345.0 | +3.71% |
| 2026-09-11 | $56.14 | $55.05 | $1.09 | 9,108,587.0 | +0.69% |
| 2026-09-10 | $55.39 | $54.72 | $0.67 | 10,198,101.0 | +0.98% |
| 2026-09-09 | $55.25 | $54.30 | $0.95 | 7,589,360.0 | -1.49% |
| 2026-09-08 | $55.97 | $55.08 | $0.89 | 4,651,794.0 | -0.36% |
| 2026-09-04 | $55.87 | $55.34 | $0.525 | 3,245,636.0 | -1.11% |
| 2026-09-03 | $56.56 | $55.70 | $0.86 | 3,195,092.0 | +0.52% |
| 2026-09-02 | $55.81 | $55.21 | $0.60 | 4,772,436.0 | -0.43% |
| 2026-09-01 | $56.73 | $55.80 | $0.925 | 3,707,005.0 | +0.63% |
| 2026-08-31 | $56.25 | $55.56 | $0.69 | 3,557,322.0 | -1.00% |
| 2026-08-28 | $56.61 | $55.94 | $0.67 | 3,689,456.0 | -0.27% |
| 2026-08-27 | $56.96 | $56.21 | $0.75 | 2,780,681.0 | -2.02% |
| 2026-08-26 | $57.83 | $56.73 | $1.10 | 3,620,737.0 | +1.72% |
| 2026-08-25 | $56.53 | $56.05 | $0.48 | 9,045,653.0 | -0.42% |
| 2026-08-24 | $57.21 | $56.38 | $0.83 | 5,626,775.0 | +0.89% |
British American Tobacco Plc Adr 주식 (BTI) 연도별 가격 이력
이 심층 분석에서는 British American Tobacco Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 British American Tobacco Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $57.50 | $54.30 | $3.20 | 79,588,687.0 | +0.32% |
| 2026-08 | $60.96 | $55.56 | $5.40 | 87,634,653.0 | -8.41% |
| 2026-07 | $63.67 | $58.17 | $5.50 | 90,079,816.0 | -1.76% |
| 2026-06 | $63.14 | $57.75 | $5.39 | 99,021,576.0 | -0.05% |
| 2026-05 | $67.30 | $57.97 | $9.33 | 79,079,442.0 | +5.09% |
| 2026-04 | $60.00 | $54.83 | $5.17 | 83,438,943.0 | +0.56% |
| 2026-03 | $62.63 | $56.97 | $5.66 | 114,811,683.0 | -6.67% |
| 2026-02 | $63.22 | $58.55 | $4.67 | 105,160,652.0 | +3.25% |
| 2026-01 | $60.82 | $53.28 | $7.54 | 86,074,018.0 | +7.17% |
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.98 | $56.20 | $2.78 | 65,382,381.0 | -3.60% |
| 2025-11 | $58.70 | $51.80 | $6.90 | 77,555,405.0 | +14.59% |
| 2025-10 | $53.21 | $49.88 | $3.33 | 85,928,788.0 | -3.56% |
| 2025-09 | $57.42 | $51.78 | $5.64 | 93,844,502.0 | -6.70% |
| 2025-08 | $59.29 | $54.15 | $5.14 | 95,397,468.0 | +5.98% |
| 2025-07 | $54.20 | $46.38 | $7.82 | 132,777,734.0 | +13.42% |
| 2025-06 | $49.58 | $45.04 | $4.54 | 139,499,008.0 | +4.71% |
| 2025-05 | $45.41 | $40.12 | $5.29 | 147,599,017.0 | +3.79% |
| 2025-04 | $43.86 | $37.96 | $5.90 | 138,666,249.0 | +5.27% |
| 2025-03 | $41.87 | $39.06 | $2.81 | 90,236,022.0 | +6.27% |
| 2025-02 | $42.74 | $37.31 | $5.43 | 95,882,294.0 | -1.79% |
| 2025-01 | $39.85 | $34.82 | $5.03 | 81,626,794.0 | +9.14% |
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.22 | $35.85 | $2.37 | 76,596,351.0 | -4.96% |
| 2024-11 | $38.18 | $34.95 | $3.23 | 68,836,055.0 | +8.46% |
| 2024-10 | $36.78 | $34.17 | $2.61 | 103,132,165.0 | -4.37% |
| 2024-09 | $39.54 | $36.48 | $3.06 | 105,188,567.0 | -2.64% |
| 2024-08 | $37.59 | $34.12 | $3.47 | 123,053,013.0 | +5.42% |
| 2024-07 | $35.91 | $30.93 | $4.97 | 100,897,324.0 | +15.23% |
| 2024-06 | $32.48 | $30.29 | $2.19 | 82,874,545.0 | -0.32% |
| 2024-05 | $31.67 | $29.36 | $2.31 | 71,437,126.0 | +5.47% |
| 2024-04 | $30.63 | $28.25 | $2.38 | 115,302,605.0 | -3.54% |
| 2024-03 | $31.21 | $29.15 | $2.06 | 110,115,557.0 | +2.04% |
| 2024-02 | $31.63 | $29.32 | $2.31 | 90,886,115.0 | +0.98% |
| 2024-01 | $30.59 | $29.05 | $1.54 | 96,488,168.0 | +1.06% |
1.42%
2.38%
자본화:
|
볼륨(24시간):