48.50
price down icon0.53%   -0.26
pre-market  시장 영업 전:  48.17   -0.33   -0.68%
loading

British American Tobacco Plc Adr 주식 (BTI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-24 $48.80 $48.49 $0.315 4,564,584.0 -0.53%
2025-06-23 $48.88 $48.22 $0.665 4,244,174.0 -0.49%
2025-06-20 $49.43 $48.79 $0.6399 9,812,196.0 -0.69%
2025-06-18 $49.55 $49.10 $0.455 7,692,670.0 +1.15%
2025-06-17 $49.09 $48.59 $0.495 3,825,988.0 -0.45%
2025-06-16 $49.58 $48.93 $0.645 7,484,302.0 +0.41%
2025-06-13 $49.21 $48.65 $0.56 5,795,088.0 +0.41%
2025-06-12 $49.05 $48.24 $0.81 7,046,170.0 -0.37%
2025-06-11 $48.78 $47.65 $1.13 10,794,823.0 +2.69%
2025-06-10 $47.91 $47.26 $0.65 6,873,597.0 -0.81%
2025-06-09 $47.98 $47.54 $0.44 5,582,191.0 +0.21%
2025-06-06 $47.86 $47.50 $0.36 6,251,968.0 +0.74%
2025-06-05 $47.76 $46.73 $1.03 13,227,057.0 +2.75%
2025-06-04 $46.26 $45.76 $0.50 6,951,435.0 -0.37%
2025-06-03 $46.48 $45.48 $1.01 6,539,247.0 +2.09%
2025-06-02 $45.54 $45.04 $0.50 6,848,398.0 +0.42%
2025-05-30 $45.20 $44.87 $0.33 6,789,020.0 +0.51%
2025-05-29 $44.98 $44.58 $0.41 4,700,075.0 -0.27%
2025-05-28 $45.20 $44.85 $0.34 4,397,360.0 -0.38%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $49.58 $45.04 $4.54 118,098,472.0 +7.30%
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

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%

British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $32.10 $28.35 $3.75 127,241,618.0 -8.15%
2023-11 $32.51 $29.99 $2.52 66,470,541.0 +6.80%
2023-10 $31.41 $28.92 $2.49 101,779,876.0 -4.93%
2023-09 $34.08 $31.14 $2.94 61,382,520.0 -5.39%
2023-08 $33.62 $31.62 $2.00 63,791,542.0 -1.43%
2023-07 $34.28 $32.73 $1.55 72,370,766.0 +1.45%
2023-06 $33.48 $31.79 $1.70 78,688,894.0 +4.70%
2023-05 $37.27 $31.64 $5.63 120,153,537.0 -14.41%
2023-04 $37.65 $34.94 $2.71 71,834,996.0 +5.50%
2023-03 $38.20 $34.44 $3.76 118,095,586.0 -7.72%
2023-02 $38.90 $36.45 $2.45 58,040,216.0 -1.12%
2023-01 $40.75 $37.52 $3.23 69,453,421.0 -3.73%
tobacco MO
$59.91
price down icon 0.96%
tobacco RLX
$2.16
price up icon 2.37%
tobacco UVV
$59.51
price down icon 0.03%
tobacco TPB
$75.56
price up icon 0.76%
$2.35
price down icon 4.47%
자본화:     |  볼륨(24시간):