Stockscreener 앱 받기
5.22
0.38%
-0.02
시간 외 거래:
4.42
-0.80
-15.33%
British Land Co plc ADR 주식 (BTLCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $5.29 | $5.18 | $0.11 | 4,214.0 | -0.38% |
| 2025-05-30 | $5.28 | $5.24 | $0.04 | 22,204.0 | -1.46% |
| 2025-05-29 | $5.35 | $5.30 | $0.045 | 44,171.0 | +1.60% |
| 2025-05-28 | $5.27 | $5.23 | $0.036 | 2,690.0 | +0.46% |
| 2025-05-27 | $5.23 | $5.20 | $0.035 | 4,754.0 | +0.58% |
| 2025-05-23 | $5.18 | $5.09 | $0.085 | 3,446.0 | -0.35% |
| 2025-05-22 | $5.23 | $5.17 | $0.06 | 7,956.0 | -4.62% |
| 2025-05-21 | $5.57 | $5.43 | $0.14 | 7,774.0 | -0.38% |
| 2025-05-20 | $5.50 | $5.44 | $0.06 | 10,273.0 | +0.39% |
| 2025-05-19 | $5.49 | $5.45 | $0.04 | 11,148.0 | +0.00% |
| 2025-05-16 | $5.45 | $5.39 | $0.06 | 16,367.0 | +1.11% |
| 2025-05-15 | $5.39 | $5.33 | $0.0565 | 5,552.0 | +3.65% |
| 2025-05-14 | $5.34 | $5.20 | $0.14 | 25,224.0 | -0.57% |
| 2025-05-13 | $5.36 | $5.20 | $0.16 | 17,195.0 | -0.76% |
| 2025-05-12 | $5.48 | $5.21 | $0.271 | 26,720.0 | -0.75% |
| 2025-05-09 | $5.31 | $5.26 | $0.05 | 22,443.0 | -2.39% |
| 2025-05-08 | $5.48 | $5.22 | $0.26 | 8,410.0 | +1.49% |
| 2025-05-07 | $5.36 | $5.28 | $0.08 | 25,405.0 | -0.19% |
| 2025-05-06 | $5.37 | $5.34 | $0.03 | 1,962.0 | +1.32% |
British Land Co plc ADR 주식 (BTLCY) 연도별 가격 이력
이 심층 분석에서는 British Land Co plc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTLCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 British Land Co plc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
British Land Co plc ADR 주식 (BTLCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $5.29 | $5.18 | $0.11 | 4,214.0 | -0.38% |
| 2025-05 | $5.57 | $5.09 | $0.475 | 301,889.0 | +0.58% |
| 2025-04 | $5.24 | $4.15 | $1.09 | 777,490.0 | +9.22% |
| 2025-03 | $4.81 | $4.39 | $0.42 | 597,887.0 | +5.76% |
| 2025-02 | $4.68 | $4.45 | $0.23 | 448,041.0 | -1.96% |
| 2025-01 | $4.79 | $4.13 | $0.66 | 1,228,550.0 | +2.91% |
British Land Co plc ADR 주식 (BTLCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.11 | $4.36 | $0.7525 | 812,976.0 | -9.68% |
| 2024-11 | $5.50 | $4.73 | $0.77 | 510,489.0 | -6.08% |
| 2024-10 | $6.20 | $5.25 | $0.95 | 724,001.0 | -11.61% |
| 2024-09 | $6.31 | $5.54 | $0.77 | 1,073,320.0 | +9.12% |
| 2024-08 | $5.52 | $4.91 | $0.61 | 682,377.0 | +3.98% |
| 2024-07 | $5.39 | $5.00 | $0.385 | 82,425.0 | +1.75% |
| 2024-06 | $5.64 | $4.95 | $0.6825 | 84,341.0 | -6.92% |
| 2024-05 | $5.56 | $4.86 | $0.70 | 149,443.0 | +16.32% |
| 2024-04 | $4.95 | $4.53 | $0.4197 | 158,561.0 | -3.43% |
| 2024-03 | $4.98 | $4.43 | $0.5491 | 166,439.0 | +13.53% |
| 2024-02 | $4.93 | $4.29 | $0.6397 | 150,274.0 | -8.40% |
| 2024-01 | $5.25 | $4.55 | $0.6989 | 206,932.0 | -5.18% |
British Land Co plc ADR 주식 (BTLCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.45 | $4.48 | $0.9691 | 217,841.0 | +12.05% |
| 2023-11 | $4.59 | $3.52 | $1.07 | 822,451.0 | +25.14% |
| 2023-10 | $3.91 | $3.48 | $0.4325 | 2,785,912.0 | -6.28% |
| 2023-09 | $4.02 | $3.70 | $0.32 | 4,668,068.0 | -6.15% |
| 2023-08 | $4.29 | $3.80 | $0.49 | 8,499,887.0 | -4.91% |
| 2023-07 | $4.58 | $3.76 | $0.815 | 2,148,572.0 | +12.04% |
| 2023-06 | $4.44 | $3.72 | $0.72 | 3,525,419.0 | -11.16% |
| 2023-05 | $5.19 | $4.18 | $1.01 | 1,441,862.0 | -14.68% |
| 2023-04 | $5.15 | $4.73 | $0.4205 | 1,046,128.0 | +3.92% |
| 2023-03 | $5.54 | $4.47 | $1.07 | 1,466,927.0 | -11.17% |
| 2023-02 | $5.88 | $5.27 | $0.613 | 628,800.0 | -2.15% |
| 2023-01 | $5.69 | $4.97 | $0.72 | 1,140,714.0 | +14.58% |
0.00%
4.52%
자본화:
|
볼륨(24시간):