Stockscreener 앱 받기
58.52
4.16%
-2.4933
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $59.52 | $58.40 | $1.12 | 2,009,982.0 | -4.18% |
| 2026-03-04 | $61.43 | $60.52 | $0.91 | 5,048,223.0 | +0.99% |
| 2026-03-03 | $60.85 | $59.42 | $1.43 | 7,053,930.0 | -2.75% |
| 2026-03-02 | $62.63 | $61.85 | $0.775 | 6,495,375.0 | -0.85% |
| 2026-02-27 | $62.98 | $62.07 | $0.905 | 7,838,249.0 | -0.03% |
| 2026-02-26 | $63.03 | $62.45 | $0.58 | 4,528,098.0 | -0.57% |
| 2026-02-25 | $63.22 | $62.02 | $1.20 | 4,492,103.0 | +1.81% |
| 2026-02-24 | $62.01 | $60.95 | $1.06 | 4,490,386.0 | -0.31% |
| 2026-02-23 | $62.98 | $62.08 | $0.90 | 6,298,420.0 | +0.03% |
| 2026-02-20 | $62.30 | $61.52 | $0.78 | 5,220,722.0 | +1.79% |
| 2026-02-19 | $61.03 | $58.99 | $2.04 | 4,524,377.0 | +3.60% |
| 2026-02-18 | $59.35 | $58.70 | $0.655 | 5,158,873.0 | -0.07% |
| 2026-02-17 | $59.09 | $58.55 | $0.54 | 6,278,613.0 | -0.99% |
| 2026-02-13 | $59.99 | $59.09 | $0.90 | 6,639,056.0 | -1.83% |
| 2026-02-12 | $60.84 | $59.06 | $1.77 | 10,180,640.0 | +0.46% |
| 2026-02-11 | $60.99 | $60.08 | $0.915 | 4,324,882.0 | +0.23% |
| 2026-02-10 | $60.41 | $59.35 | $1.06 | 4,357,411.0 | -1.57% |
| 2026-02-09 | $61.86 | $60.69 | $1.17 | 5,514,540.0 | -2.63% |
| 2026-02-06 | $63.02 | $62.30 | $0.725 | 4,541,469.0 | +1.36% |
| 2026-02-05 | $62.18 | $61.38 | $0.80 | 5,186,251.0 | +0.54% |
| 2026-02-04 | $62.65 | $61.28 | $1.37 | 4,683,903.0 | -0.39% |
| 2026-02-03 | $62.03 | $60.95 | $1.08 | 5,238,945.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $62.63 | $58.40 | $4.23 | 20,607,510.0 | -6.69% |
| 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% |
1.19%
10.20%
자본화:
|
볼륨(24시간):