Stockscreener 앱 받기
41.15
1.58%
0.635
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2023
| 월 | 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% |
2.76%
1.83%
자본화:
|
볼륨(24시간):