Stockscreener 앱 받기
46.34
2.09%
0.95
시간 외 거래:
46.38
0.04
+0.09%
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $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% |
| 2025-05-27 | $45.41 | $44.90 | $0.51 | 5,559,006.0 | +0.09% |
| 2025-05-23 | $45.29 | $44.81 | $0.4765 | 4,321,838.0 | +1.39% |
| 2025-05-22 | $44.71 | $44.02 | $0.695 | 5,270,828.0 | +0.31% |
| 2025-05-21 | $44.79 | $44.45 | $0.335 | 6,502,101.0 | +0.05% |
| 2025-05-20 | $44.46 | $43.85 | $0.61 | 7,038,990.0 | +1.97% |
| 2025-05-19 | $43.59 | $43.14 | $0.445 | 6,629,767.0 | +2.20% |
| 2025-05-16 | $42.70 | $41.75 | $0.955 | 8,710,852.0 | +3.07% |
| 2025-05-15 | $41.51 | $40.60 | $0.905 | 15,965,567.0 | +2.02% |
| 2025-05-14 | $40.71 | $40.40 | $0.3099 | 7,435,261.0 | -0.34% |
| 2025-05-13 | $40.81 | $40.12 | $0.695 | 10,529,503.0 | -0.71% |
| 2025-05-12 | $41.08 | $40.48 | $0.60 | 7,925,453.0 | -1.59% |
| 2025-05-09 | $42.37 | $41.59 | $0.775 | 8,278,567.0 | -3.83% |
| 2025-05-08 | $44.05 | $43.24 | $0.81 | 6,751,142.0 | -2.59% |
| 2025-05-07 | $44.66 | $44.10 | $0.5598 | 7,932,018.0 | -0.25% |
| 2025-05-06 | $44.77 | $44.05 | $0.73 | 9,756,181.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $46.48 | $45.04 | $1.45 | 19,926,892.0 | +2.52% |
| 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% |
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% |
0.43%
0.00%
자본화:
|
볼륨(24시간):