Stockscreener 앱 받기
21.08
0.43%
-0.09
Barings Corporate Investors 주식 (MCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $21.30 | $20.98 | $0.318 | 41,650.0 | -0.43% |
| 2025-10-30 | $21.26 | $20.66 | $0.6038 | 49,832.0 | +2.32% |
| 2025-10-29 | $20.79 | $20.50 | $0.29 | 47,540.0 | +0.83% |
| 2025-10-28 | $20.60 | $20.40 | $0.20 | 19,077.0 | +0.00% |
| 2025-10-27 | $20.56 | $20.35 | $0.21 | 39,998.0 | -0.19% |
| 2025-10-24 | $20.75 | $20.05 | $0.70 | 37,583.0 | +1.03% |
| 2025-10-23 | $20.50 | $20.02 | $0.48 | 16,097.0 | +0.35% |
| 2025-10-22 | $20.50 | $20.05 | $0.4499 | 15,057.0 | +0.05% |
| 2025-10-21 | $20.50 | $20.17 | $0.33 | 36,768.0 | +0.10% |
| 2025-10-20 | $20.38 | $19.95 | $0.43 | 40,366.0 | +1.55% |
| 2025-10-17 | $20.22 | $19.75 | $0.4654 | 16,939.0 | -0.35% |
| 2025-10-16 | $20.22 | $19.80 | $0.4199 | 16,399.0 | +0.10% |
| 2025-10-15 | $20.14 | $19.80 | $0.34 | 12,513.0 | +0.20% |
| 2025-10-14 | $20.22 | $19.57 | $0.6459 | 19,246.0 | -0.05% |
| 2025-10-13 | $20.22 | $19.55 | $0.6654 | 27,618.0 | +1.73% |
| 2025-10-10 | $20.30 | $19.50 | $0.80 | 44,233.0 | -2.73% |
| 2025-10-09 | $20.66 | $19.91 | $0.7534 | 21,766.0 | +0.35% |
| 2025-10-08 | $20.70 | $20.10 | $0.60 | 42,716.0 | -0.74% |
| 2025-10-07 | $20.52 | $20.18 | $0.34 | 39,895.0 | -0.34% |
| 2025-10-06 | $20.67 | $20.30 | $0.37 | 40,386.0 | -1.75% |
| 2025-10-03 | $20.82 | $20.48 | $0.3399 | 23,249.0 | +0.98% |
| 2025-10-02 | $20.82 | $20.44 | $0.3799 | 36,709.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.30 | $19.50 | $1.80 | 738,328.0 | +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% |
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% |
2.26%
자본화:
|
볼륨(24시간):