Stockscreener 앱 받기
24.35
0.54%
0.0923
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $24.37 | $24.34 | $0.03 | 1,924.0 | +0.33% |
| 2025-06-02 | $24.33 | $24.07 | $0.2598 | 38,916.0 | +0.46% |
| 2025-05-30 | $24.15 | $23.95 | $0.20 | 55,420.0 | +1.09% |
| 2025-05-29 | $24.02 | $23.74 | $0.28 | 64,043.0 | +1.23% |
| 2025-05-28 | $24.13 | $23.56 | $0.57 | 116,793.0 | -2.12% |
| 2025-05-27 | $24.40 | $24.01 | $0.39 | 66,366.0 | -0.17% |
| 2025-05-23 | $24.27 | $23.82 | $0.4467 | 34,893.0 | +0.29% |
| 2025-05-22 | $24.23 | $23.74 | $0.4883 | 42,796.0 | -0.54% |
| 2025-05-21 | $24.38 | $24.15 | $0.234 | 44,376.0 | -0.33% |
| 2025-05-20 | $24.39 | $24.20 | $0.185 | 39,869.0 | -0.21% |
| 2025-05-19 | $24.39 | $24.01 | $0.3822 | 34,862.0 | -0.12% |
| 2025-05-16 | $24.43 | $24.16 | $0.2744 | 35,895.0 | +0.41% |
| 2025-05-15 | $24.30 | $23.89 | $0.4099 | 28,790.0 | +0.71% |
| 2025-05-14 | $24.16 | $23.82 | $0.3389 | 27,004.0 | +0.46% |
| 2025-05-13 | $24.14 | $23.83 | $0.3134 | 75,582.0 | +0.17% |
| 2025-05-12 | $24.00 | $23.77 | $0.2317 | 48,725.0 | +1.31% |
| 2025-05-09 | $23.89 | $23.50 | $0.39 | 40,777.0 | -0.71% |
| 2025-05-08 | $23.95 | $23.79 | $0.159 | 26,251.0 | +0.08% |
| 2025-05-07 | $23.89 | $23.66 | $0.23 | 50,839.0 | +0.76% |
| 2025-05-06 | $23.78 | $23.20 | $0.585 | 65,496.0 | -0.30% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 연도별 가격 이력
이 심층 분석에서는 Blackrock Utility Infrastructure Power Opportunities Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BUI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Utility Infrastructure Power Opportunities Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $24.37 | $24.07 | $0.2999 | 40,840.0 | +0.79% |
| 2025-05 | $24.43 | $23.10 | $1.33 | 1,066,934.0 | +3.60% |
| 2025-04 | $23.38 | $20.27 | $3.11 | 1,416,450.0 | +3.00% |
| 2025-03 | $23.07 | $22.16 | $0.912 | 941,371.0 | -0.04% |
| 2025-02 | $23.50 | $22.34 | $1.16 | 943,955.0 | -3.25% |
| 2025-01 | $24.05 | $22.61 | $1.44 | 1,266,536.0 | -0.13% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.99 | $22.06 | $1.93 | 907,779.0 | -3.52% |
| 2024-11 | $23.87 | $22.90 | $0.97 | 983,036.0 | +2.32% |
| 2024-10 | $24.75 | $23.27 | $1.48 | 1,010,681.0 | -6.12% |
| 2024-09 | $24.94 | $23.15 | $1.79 | 907,409.0 | +6.25% |
| 2024-08 | $23.37 | $22.32 | $1.05 | 1,042,346.0 | +1.92% |
| 2024-07 | $23.22 | $22.00 | $1.22 | 987,097.0 | +3.52% |
| 2024-06 | $22.99 | $21.85 | $1.14 | 799,547.0 | -1.47% |
| 2024-05 | $23.06 | $21.35 | $1.71 | 1,181,067.0 | +4.95% |
| 2024-04 | $21.60 | $20.11 | $1.49 | 1,447,084.0 | -0.70% |
| 2024-03 | $21.78 | $20.80 | $0.98 | 1,251,098.0 | +3.30% |
| 2024-02 | $21.49 | $20.56 | $0.93 | 1,277,490.0 | -0.90% |
| 2024-01 | $22.39 | $21.00 | $1.39 | 1,204,006.0 | -3.44% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $20.16 | $1.84 | 1,455,706.0 | +7.70% |
| 2023-11 | $20.49 | $18.97 | $1.52 | 1,653,898.0 | +4.81% |
| 2023-10 | $21.38 | $18.73 | $2.65 | 1,400,013.0 | -2.52% |
| 2023-09 | $21.48 | $19.60 | $1.88 | 1,000,923.0 | -6.59% |
| 2023-08 | $23.31 | $21.19 | $2.12 | 1,107,624.0 | -8.37% |
| 2023-07 | $23.48 | $22.00 | $1.48 | 1,006,218.0 | +5.13% |
| 2023-06 | $23.30 | $21.70 | $1.60 | 905,939.0 | +0.87% |
| 2023-05 | $23.50 | $21.53 | $1.97 | 922,131.0 | -6.10% |
| 2023-04 | $24.22 | $22.72 | $1.50 | 978,548.0 | -2.96% |
| 2023-03 | $24.08 | $20.89 | $3.19 | 1,189,072.0 | +7.34% |
| 2023-02 | $23.24 | $21.95 | $1.29 | 798,801.0 | +0.45% |
| 2023-01 | $22.40 | $20.78 | $1.62 | 1,104,281.0 | +7.08% |
0.00%
0.45%
자본화:
|
볼륨(24시간):