Stockscreener 앱 받기
57.09
1.63%
0.92
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-23 | $57.18 | $56.69 | $0.49 | 2,791,782.0 | +1.65% |
| 2026-04-22 | $56.20 | $55.22 | $0.98 | 3,865,830.0 | +2.44% |
| 2026-04-21 | $56.47 | $54.83 | $1.64 | 4,217,997.0 | -3.91% |
| 2026-04-20 | $57.29 | $56.90 | $0.39 | 3,029,779.0 | +0.67% |
| 2026-04-17 | $56.69 | $55.58 | $1.11 | 4,132,569.0 | +0.96% |
| 2026-04-16 | $57.00 | $56.04 | $0.962 | 2,813,729.0 | -0.95% |
| 2026-04-15 | $57.37 | $56.62 | $0.755 | 3,510,920.0 | -1.44% |
| 2026-04-14 | $57.90 | $57.26 | $0.6391 | 4,669,559.0 | -2.01% |
| 2026-04-13 | $59.49 | $58.42 | $1.07 | 3,847,582.0 | -0.20% |
| 2026-04-10 | $59.12 | $58.51 | $0.615 | 3,572,774.0 | -0.07% |
| 2026-04-09 | $59.16 | $57.76 | $1.41 | 5,127,874.0 | -1.83% |
| 2026-04-08 | $60.00 | $57.83 | $2.17 | 4,547,028.0 | +1.96% |
| 2026-04-07 | $59.24 | $58.62 | $0.625 | 3,449,126.0 | +0.15% |
| 2026-04-06 | $58.91 | $58.11 | $0.805 | 4,360,508.0 | +0.74% |
| 2026-04-02 | $58.74 | $57.81 | $0.935 | 5,467,553.0 | +0.67% |
| 2026-04-01 | $58.14 | $56.05 | $2.09 | 6,624,068.0 | -0.99% |
| 2026-03-31 | $58.95 | $57.60 | $1.35 | 5,393,689.0 | +0.36% |
| 2026-03-30 | $58.65 | $57.90 | $0.75 | 5,429,788.0 | +0.80% |
| 2026-03-27 | $58.23 | $57.30 | $0.93 | 3,737,055.0 | -0.79% |
| 2026-03-26 | $58.77 | $58.12 | $0.655 | 4,065,158.0 | -0.33% |
| 2026-03-25 | $58.65 | $58.07 | $0.58 | 3,100,096.0 | +1.19% |
| 2026-03-24 | $58.43 | $57.55 | $0.88 | 3,728,778.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $60.00 | $54.83 | $5.17 | 66,028,678.0 | -2.35% |
| 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% |
2.70%
0.35%
자본화:
|
볼륨(24시간):