Stockscreener 앱 받기
21.66
6.52%
-1.51
시장 영업 전:
21.25
-0.41
-1.89%
Barings Corporate Investors 주식 (MCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-24 | $22.91 | $21.65 | $1.26 | 171,921.0 | -6.52% |
| 2025-02-21 | $25.24 | $23.14 | $2.10 | 190,886.0 | -7.32% |
| 2025-02-20 | $25.13 | $23.40 | $1.73 | 149,787.0 | +4.60% |
| 2025-02-19 | $23.99 | $23.11 | $0.8799 | 162,946.0 | +2.01% |
| 2025-02-18 | $23.74 | $22.30 | $1.44 | 162,366.0 | +3.08% |
| 2025-02-14 | $23.07 | $21.48 | $1.59 | 240,993.0 | +5.87% |
| 2025-02-13 | $21.72 | $21.13 | $0.5874 | 51,481.0 | +1.42% |
| 2025-02-12 | $21.32 | $21.01 | $0.315 | 15,053.0 | -0.28% |
| 2025-02-11 | $21.32 | $21.00 | $0.3199 | 17,210.0 | +0.47% |
| 2025-02-10 | $21.31 | $21.01 | $0.3001 | 46,051.0 | +0.62% |
| 2025-02-07 | $21.20 | $21.00 | $0.1999 | 19,980.0 | -0.80% |
| 2025-02-06 | $21.29 | $21.08 | $0.21 | 18,855.0 | -0.28% |
| 2025-02-05 | $21.33 | $21.00 | $0.33 | 26,839.0 | +0.09% |
| 2025-02-04 | $21.29 | $20.95 | $0.34 | 22,725.0 | +0.19% |
| 2025-02-03 | $21.32 | $20.60 | $0.72 | 27,210.0 | +1.49% |
| 2025-01-31 | $21.03 | $20.66 | $0.3735 | 33,288.0 | -0.24% |
| 2025-01-30 | $21.21 | $20.77 | $0.44 | 21,776.0 | +0.24% |
| 2025-01-29 | $21.19 | $20.77 | $0.4181 | 20,457.0 | -0.38% |
| 2025-01-28 | $21.00 | $20.54 | $0.4598 | 18,965.0 | +1.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $25.24 | $20.60 | $4.64 | 1,496,224.0 | +3.84% |
| 2025-01 | $21.61 | $19.84 | $1.77 | 769,983.0 | +2.36% |
Barings Corporate Investors 주식 (MCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.98 | $19.50 | $1.48 | 579,265.0 | +3.04% |
| 2024-11 | $20.39 | $18.60 | $1.79 | 730,067.0 | -1.05% |
| 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% |
0.45%
0.07%
자본화:
|
볼륨(24시간):