Stockscreener 앱 받기
62.84
0.51%
-0.32
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $63.67 | $62.16 | $1.51 | 6,103,072.0 | -0.51% |
| 2026-07-16 | $63.32 | $59.33 | $3.99 | 9,626,299.0 | +7.54% |
| 2026-07-15 | $59.60 | $58.45 | $1.15 | 3,831,429.0 | +0.91% |
| 2026-07-14 | $59.26 | $58.17 | $1.09 | 5,019,459.0 | -1.27% |
| 2026-07-13 | $59.30 | $58.57 | $0.725 | 3,256,508.0 | -1.78% |
| 2026-07-10 | $60.18 | $59.73 | $0.445 | 2,452,598.0 | -1.40% |
| 2026-07-09 | $61.52 | $60.68 | $0.84 | 2,233,384.0 | -0.85% |
| 2026-07-08 | $61.98 | $61.12 | $0.855 | 2,910,049.0 | -0.66% |
| 2026-07-07 | $62.26 | $61.47 | $0.79 | 4,702,552.0 | +0.55% |
| 2026-07-06 | $61.77 | $61.03 | $0.74 | 2,798,662.0 | -0.50% |
| 2026-07-02 | $62.60 | $61.41 | $1.19 | 3,450,817.0 | +2.00% |
| 2026-07-01 | $61.23 | $60.07 | $1.16 | 4,664,649.0 | -1.94% |
| 2026-06-30 | $63.03 | $61.66 | $1.37 | 15,196,804.0 | -1.56% |
| 2026-06-29 | $62.77 | $62.01 | $0.765 | 3,023,802.0 | -0.03% |
| 2026-06-26 | $63.14 | $62.42 | $0.715 | 3,801,209.0 | +0.45% |
| 2026-06-25 | $62.49 | $61.62 | $0.87 | 3,946,108.0 | +1.78% |
| 2026-06-24 | $61.77 | $60.93 | $0.84 | 3,599,763.0 | +1.07% |
| 2026-06-23 | $60.94 | $60.17 | $0.77 | 3,851,207.0 | +3.12% |
| 2026-06-22 | $59.38 | $58.28 | $1.09 | 4,896,349.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $63.67 | $58.17 | $5.50 | 57,152,550.0 | +1.75% |
| 2026-06 | $63.14 | $57.75 | $5.39 | 99,021,576.0 | -0.05% |
| 2026-05 | $67.30 | $57.97 | $9.33 | 79,079,442.0 | +5.09% |
| 2026-04 | $60.00 | $54.83 | $5.17 | 83,438,943.0 | +0.56% |
| 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% |
1.62%
0.67%
자본화:
|
볼륨(24시간):