Stockscreener 앱 받기
20.48
0.33%
0.0677
Barings Corporate Investors 주식 (MCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $20.65 | $20.56 | $0.0925 | 1,788.0 | +0.73% |
| 2026-02-11 | $20.69 | $20.41 | $0.28 | 11,480.0 | -0.78% |
| 2026-02-10 | $20.65 | $20.40 | $0.25 | 13,345.0 | +0.64% |
| 2026-02-09 | $20.66 | $20.37 | $0.2899 | 17,348.0 | -0.24% |
| 2026-02-06 | $20.64 | $20.32 | $0.321 | 25,703.0 | -0.05% |
| 2026-02-05 | $20.70 | $20.30 | $0.40 | 12,866.0 | -0.07% |
| 2026-02-04 | $20.82 | $20.19 | $0.63 | 40,061.0 | -0.75% |
| 2026-02-03 | $20.85 | $20.56 | $0.2902 | 7,765.0 | -0.77% |
| 2026-02-02 | $20.87 | $20.60 | $0.27 | 29,550.0 | +0.63% |
| 2026-01-30 | $20.87 | $20.50 | $0.3699 | 14,840.0 | +0.24% |
| 2026-01-29 | $20.78 | $20.59 | $0.1858 | 13,875.0 | -0.58% |
| 2026-01-28 | $20.99 | $20.56 | $0.4299 | 24,351.0 | -1.10% |
| 2026-01-27 | $21.05 | $20.50 | $0.5456 | 17,684.0 | +1.45% |
| 2026-01-26 | $20.95 | $20.67 | $0.28 | 11,919.0 | -0.86% |
| 2026-01-23 | $20.99 | $20.65 | $0.34 | 18,991.0 | -0.24% |
| 2026-01-22 | $21.10 | $20.57 | $0.5336 | 26,465.0 | +0.67% |
| 2026-01-21 | $21.17 | $19.67 | $1.50 | 62,501.0 | +1.86% |
| 2026-01-20 | $21.01 | $19.49 | $1.52 | 112,677.0 | +2.25% |
| 2026-01-16 | $20.19 | $19.39 | $0.80 | 83,643.0 | +1.68% |
| 2026-01-15 | $19.68 | $18.96 | $0.72 | 70,351.0 | +3.53% |
| 2026-01-14 | $19.05 | $18.65 | $0.40 | 32,631.0 | +0.58% |
| 2026-01-13 | $19.24 | $18.85 | $0.39 | 31,720.0 | -1.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $20.87 | $20.19 | $0.68 | 159,906.0 | -0.68% |
| 2026-01 | $21.17 | $18.21 | $2.96 | 757,388.0 | +14.05% |
Barings Corporate Investors 주식 (MCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.00 | $18.00 | $3.00 | 598,128.0 | -10.41% |
| 2025-11 | $21.50 | $19.84 | $1.66 | 465,776.0 | -1.09% |
| 2025-10 | $21.30 | $19.50 | $1.80 | 696,678.0 | +1.54% |
| 2025-09 | $23.00 | $20.15 | $2.85 | 689,269.0 | -4.95% |
| 2025-08 | $21.90 | $20.00 | $1.90 | 597,704.0 | +4.10% |
| 2025-07 | $21.98 | $20.56 | $1.42 | 467,896.0 | -3.14% |
| 2025-06 | $21.95 | $19.25 | $2.70 | 867,025.0 | +3.88% |
| 2025-05 | $21.25 | $18.60 | $2.65 | 811,477.0 | +1.51% |
| 2025-04 | $23.52 | $20.12 | $3.40 | 692,042.0 | -12.37% |
| 2025-03 | $23.79 | $19.80 | $3.99 | 776,529.0 | +11.57% |
| 2025-02 | $25.24 | $20.60 | $4.64 | 1,562,014.0 | +0.72% |
| 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% |
0.80%
0.46%
자본화:
|
볼륨(24시간):