Stockscreener 앱 받기
17.60
0.20%
0.0353
Barings Corporate Investors 주식 (MCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $17.57 | $17.57 | $0.00 | 148.0 | +0.06% |
| 2026-05-04 | $17.78 | $17.45 | $0.33 | 62,484.0 | -0.45% |
| 2026-05-01 | $17.84 | $17.50 | $0.3443 | 59,617.0 | +0.00% |
| 2026-04-30 | $17.80 | $17.47 | $0.33 | 39,989.0 | +0.80% |
| 2026-04-29 | $17.60 | $17.37 | $0.23 | 47,953.0 | -0.57% |
| 2026-04-28 | $17.76 | $17.50 | $0.26 | 46,406.0 | -0.34% |
| 2026-04-27 | $17.81 | $17.58 | $0.232 | 38,188.0 | -0.73% |
| 2026-04-24 | $17.84 | $17.66 | $0.18 | 9,514.0 | +0.79% |
| 2026-04-23 | $17.83 | $17.28 | $0.5499 | 40,867.0 | +1.15% |
| 2026-04-22 | $17.80 | $17.27 | $0.53 | 88,215.0 | -0.57% |
| 2026-04-21 | $17.95 | $17.55 | $0.40 | 31,304.0 | -2.17% |
| 2026-04-20 | $18.03 | $17.80 | $0.23 | 29,090.0 | -0.55% |
| 2026-04-17 | $18.19 | $17.82 | $0.37 | 48,187.0 | +0.39% |
| 2026-04-16 | $18.12 | $17.80 | $0.32 | 17,071.0 | +0.17% |
| 2026-04-15 | $18.10 | $17.65 | $0.45 | 38,077.0 | +0.50% |
| 2026-04-14 | $17.88 | $17.60 | $0.2837 | 70,820.0 | +1.42% |
| 2026-04-13 | $17.98 | $17.50 | $0.4799 | 18,440.0 | -0.06% |
| 2026-04-10 | $17.75 | $17.31 | $0.44 | 23,827.0 | -0.34% |
| 2026-04-09 | $18.05 | $17.34 | $0.7094 | 190,637.0 | -1.28% |
| 2026-04-08 | $18.19 | $17.75 | $0.4438 | 49,795.0 | +1.76% |
| 2026-04-07 | $17.75 | $17.40 | $0.35 | 30,310.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.84 | $17.45 | $0.3943 | 122,249.0 | -0.40% |
| 2026-04 | $18.19 | $17.25 | $0.9438 | 974,257.0 | +2.32% |
| 2026-03 | $20.72 | $17.24 | $3.48 | 913,429.0 | -13.80% |
| 2026-02 | $21.08 | $20.00 | $1.08 | 417,721.0 | -3.38% |
| 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% |
0.04%
0.28%
자본화:
|
볼륨(24시간):