loading

British American Tobacco Plc Adr 주식 (BTI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $41.22 $40.83 $0.385 2,737,452.0 +1.57%
2025-03-28 $40.74 $40.35 $0.39 2,769,867.0 -1.65%
2025-03-27 $41.30 $40.87 $0.43 3,730,822.0 +0.91%
2025-03-26 $40.88 $40.20 $0.685 5,984,534.0 +0.27%
2025-03-25 $41.08 $40.61 $0.465 2,662,463.0 -0.32%
2025-03-24 $41.14 $40.70 $0.435 2,911,268.0 +0.02%
2025-03-21 $41.02 $40.71 $0.31 3,202,180.0 -0.58%
2025-03-20 $41.22 $40.92 $0.30 2,805,612.0 -0.29%
2025-03-19 $41.36 $41.02 $0.345 4,154,353.0 -0.17%
2025-03-18 $41.52 $41.18 $0.345 6,799,019.0 -1.39%
2025-03-17 $41.87 $41.36 $0.51 3,713,868.0 +1.16%
2025-03-14 $41.42 $40.97 $0.455 4,435,166.0 -0.05%
2025-03-13 $41.50 $41.16 $0.34 6,517,427.0 +0.05%
2025-03-12 $41.38 $40.89 $0.49 6,103,752.0 +0.88%
2025-03-11 $41.03 $40.52 $0.515 5,285,258.0 +1.08%
2025-03-10 $40.99 $40.34 $0.655 5,254,535.0 -0.83%
2025-03-07 $40.91 $40.26 $0.65 4,460,974.0 +1.84%
2025-03-06 $40.18 $39.84 $0.345 4,687,958.0 +1.21%
2025-03-05 $39.84 $39.42 $0.42 3,187,027.0 +0.18%
2025-03-04 $39.80 $39.61 $0.195 979,615.0 -0.40%
2025-03-03 $39.79 $39.06 $0.73 4,191,793.0 +2.16%

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
2025-03 $41.87 $39.06 $2.81 86,574,943.0 +5.69%
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
$59.74
price up icon 2.76%
tobacco RLX
$1.88
price down icon 1.83%
tobacco UVV
$56.74
price up icon 1.11%
tobacco TPB
$59.27
price up icon 0.49%
$2.935
price down icon 0.51%
자본화:     |  볼륨(24시간):