Stockscreener 앱 받기
19.95
0.70%
-0.14
시간 외 거래:
19.95
Barings Corporate Investors 주식 (MCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.25 | $19.78 | $0.475 | 69,913.0 | -0.70% |
| 2024-11-15 | $20.39 | $19.86 | $0.532 | 103,439.0 | +0.50% |
| 2024-11-14 | $20.00 | $19.11 | $0.895 | 59,887.0 | +4.33% |
| 2024-11-13 | $19.25 | $18.60 | $0.6499 | 19,585.0 | +1.16% |
| 2024-11-12 | $19.26 | $18.62 | $0.6389 | 64,996.0 | -1.04% |
| 2024-11-11 | $19.26 | $18.96 | $0.30 | 42,928.0 | -0.62% |
| 2024-11-08 | $19.44 | $19.18 | $0.26 | 15,662.0 | -0.93% |
| 2024-11-07 | $19.72 | $19.31 | $0.41 | 18,825.0 | -1.12% |
| 2024-11-06 | $19.89 | $19.53 | $0.36 | 26,767.0 | +0.31% |
| 2024-11-05 | $19.73 | $19.31 | $0.4178 | 23,430.0 | +1.24% |
| 2024-11-04 | $19.80 | $19.24 | $0.565 | 28,908.0 | -2.76% |
| 2024-11-01 | $20.10 | $19.78 | $0.3167 | 18,449.0 | -0.25% |
| 2024-10-31 | $19.97 | $19.40 | $0.5699 | 18,568.0 | +1.47% |
| 2024-10-30 | $19.97 | $19.62 | $0.3491 | 11,571.0 | +0.20% |
| 2024-10-29 | $20.00 | $19.60 | $0.3999 | 26,424.0 | -0.10% |
| 2024-10-28 | $19.98 | $19.62 | $0.36 | 17,326.0 | -0.56% |
| 2024-10-25 | $19.85 | $19.61 | $0.24 | 10,497.0 | -0.35% |
| 2024-10-24 | $20.12 | $19.61 | $0.51 | 19,204.0 | -0.35% |
| 2024-10-23 | $20.18 | $19.80 | $0.3767 | 18,240.0 | -0.90% |
| 2024-10-22 | $20.15 | $19.76 | $0.3942 | 22,025.0 | +0.30% |
| 2024-10-21 | $20.04 | $19.35 | $0.69 | 34,039.0 | +1.99% |
Barings Corporate Investors 주식 (MCI) 연도별 가격 이력
이 심층 분석에서는 Barings Corporate Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barings Corporate Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barings Corporate Investors 주식 (MCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.39 | $18.60 | $1.79 | 562,702.0 | -0.05% |
| 2024-10 | $20.48 | $18.77 | $1.71 | 500,704.0 | +0.15% |
| 2024-09 | $19.96 | $18.00 | $1.96 | 585,205.0 | +10.35% |
| 2024-08 | $18.80 | $16.91 | $1.89 | 772,836.0 | -3.78% |
| 2024-07 | $18.80 | $18.22 | $0.58 | 443,574.0 | +0.81% |
| 2024-06 | $18.75 | $17.03 | $1.72 | 645,258.0 | +7.44% |
| 2024-05 | $18.80 | $17.10 | $1.70 | 613,910.0 | -4.41% |
| 2024-04 | $18.17 | $16.99 | $1.18 | 621,482.0 | +5.47% |
| 2024-03 | $19.10 | $17.12 | $1.98 | 788,983.0 | -8.47% |
| 2024-02 | $19.14 | $17.89 | $1.25 | 658,134.0 | +4.68% |
| 2024-01 | $19.24 | $16.92 | $2.32 | 1,122,941.0 | -2.66% |
Barings Corporate Investors 주식 (MCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.61 | $16.42 | $2.18 | 888,151.0 | +7.46% |
| 2023-11 | $17.30 | $15.41 | $1.89 | 974,842.0 | +6.85% |
| 2023-10 | $16.29 | $15.25 | $1.04 | 865,565.0 | +0.69% |
| 2023-09 | $16.10 | $14.85 | $1.25 | 1,390,730.0 | +6.84% |
| 2023-08 | $15.80 | $14.36 | $1.44 | 807,075.0 | -3.43% |
| 2023-07 | $15.78 | $14.73 | $1.05 | 577,161.0 | +3.69% |
| 2023-06 | $15.40 | $13.91 | $1.49 | 850,933.0 | +4.93% |
| 2023-05 | $14.75 | $12.96 | $1.79 | 599,353.0 | +2.82% |
| 2023-04 | $14.45 | $13.43 | $1.03 | 436,593.0 | -2.40% |
| 2023-03 | $14.34 | $13.75 | $0.5897 | 478,737.0 | +1.65% |
| 2023-02 | $14.71 | $13.89 | $0.82 | 362,873.0 | -1.28% |
| 2023-01 | $14.74 | $13.51 | $1.23 | 558,951.0 | +1.00% |
Barings Corporate Investors 주식 (MCI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.04 | $13.20 | $0.84 | 657,445.0 | +2.50% |
| 2022-11 | $14.40 | $12.43 | $1.97 | 622,424.0 | +2.41% |
| 2022-10 | $13.90 | $12.80 | $1.10 | 348,108.0 | +2.70% |
| 2022-09 | $14.76 | $12.80 | $1.96 | 484,362.0 | -3.29% |
| 2022-08 | $14.88 | $13.21 | $1.67 | 426,691.0 | -4.83% |
| 2022-07 | $14.08 | $13.37 | $0.7093 | 316,883.0 | +4.92% |
| 2022-06 | $14.29 | $13.32 | $0.965 | 568,363.0 | -5.10% |
| 2022-05 | $14.59 | $13.70 | $0.8925 | 576,749.0 | -0.49% |
| 2022-04 | $15.47 | $14.02 | $1.45 | 342,238.0 | -6.76% |
| 2022-03 | $15.83 | $14.05 | $1.78 | 358,228.0 | -2.68% |
| 2022-02 | $16.22 | $15.31 | $0.91 | 330,539.0 | -1.26% |
| 2022-01 | $16.75 | $15.02 | $1.73 | 501,125.0 | -0.81% |
0.77%
0.00%
자본화:
|
볼륨(24시간):