Stockscreener 앱 받기
51.28
0.85%
-0.44
시간 외 거래:
51.00
-0.28
-0.55%
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $51.53 | $50.84 | $0.69 | 4,488,804.0 | -0.85% |
| 2025-10-29 | $52.43 | $51.62 | $0.81 | 3,153,996.0 | -1.41% |
| 2025-10-28 | $52.52 | $52.07 | $0.45 | 2,673,877.0 | +0.71% |
| 2025-10-27 | $52.77 | $52.09 | $0.68 | 3,031,004.0 | +0.04% |
| 2025-10-24 | $52.17 | $51.68 | $0.495 | 2,735,760.0 | +0.42% |
| 2025-10-23 | $51.95 | $51.31 | $0.635 | 4,396,400.0 | +1.39% |
| 2025-10-22 | $51.17 | $50.54 | $0.63 | 3,926,199.0 | +1.49% |
| 2025-10-21 | $51.16 | $49.88 | $1.28 | 4,514,439.0 | -1.51% |
| 2025-10-20 | $51.46 | $51.06 | $0.395 | 3,206,304.0 | -0.89% |
| 2025-10-17 | $51.70 | $51.24 | $0.455 | 4,100,748.0 | +0.94% |
| 2025-10-16 | $51.59 | $50.84 | $0.76 | 3,571,993.0 | +0.77% |
| 2025-10-15 | $51.04 | $50.59 | $0.45 | 3,291,571.0 | -0.68% |
| 2025-10-14 | $51.24 | $50.13 | $1.11 | 3,929,515.0 | +0.57% |
| 2025-10-13 | $51.15 | $50.64 | $0.5087 | 3,263,099.0 | -1.42% |
| 2025-10-10 | $51.61 | $50.84 | $0.77 | 5,796,326.0 | +0.35% |
| 2025-10-09 | $51.36 | $50.91 | $0.455 | 4,095,160.0 | -0.47% |
| 2025-10-08 | $51.82 | $51.36 | $0.46 | 3,172,881.0 | -0.73% |
| 2025-10-07 | $52.10 | $51.35 | $0.745 | 3,675,923.0 | +1.56% |
| 2025-10-06 | $51.27 | $50.91 | $0.355 | 3,898,201.0 | -0.12% |
| 2025-10-03 | $51.79 | $51.18 | $0.61 | 4,104,014.0 | -2.12% |
| 2025-10-02 | $52.86 | $52.28 | $0.575 | 3,577,753.0 | +0.13% |
| 2025-10-01 | $53.21 | $52.24 | $0.97 | 3,940,086.0 | -1.51% |
| 2025-09-30 | $53.15 | $52.80 | $0.35 | 7,099,481.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $53.21 | $49.88 | $3.33 | 87,032,857.0 | -3.39% |
| 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% |
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% |
7.81%
2.02%
자본화:
|
볼륨(24시간):