Stockscreener 앱 받기
16.94
0.95%
0.16
시장 영업 전:
17.35
0.41
+2.42%
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $17.00 | $16.69 | $0.31 | 8,456.0 | +0.95% |
| 2026-05-21 | $16.92 | $16.65 | $0.268 | 9,777.0 | +0.78% |
| 2026-05-20 | $16.70 | $16.53 | $0.17 | 18,949.0 | -0.06% |
| 2026-05-19 | $16.93 | $16.51 | $0.42 | 9,569.0 | +0.12% |
| 2026-05-18 | $16.91 | $16.51 | $0.3977 | 24,947.0 | -0.72% |
| 2026-05-15 | $17.00 | $16.65 | $0.3486 | 16,634.0 | -1.35% |
| 2026-05-14 | $17.25 | $16.89 | $0.36 | 10,350.0 | +0.59% |
| 2026-05-13 | $16.95 | $16.61 | $0.34 | 10,194.0 | -0.24% |
| 2026-05-12 | $17.20 | $16.53 | $0.665 | 7,123.0 | +1.50% |
| 2026-05-11 | $17.39 | $16.58 | $0.8052 | 22,913.0 | -3.42% |
| 2026-05-08 | $17.43 | $17.23 | $0.20 | 9,131.0 | -0.60% |
| 2026-05-07 | $17.53 | $17.23 | $0.295 | 11,173.0 | -0.66% |
| 2026-05-06 | $17.78 | $17.10 | $0.68 | 16,214.0 | +1.45% |
| 2026-05-05 | $17.38 | $17.16 | $0.2153 | 7,210.0 | +0.29% |
| 2026-05-04 | $17.60 | $17.15 | $0.45 | 15,880.0 | -0.52% |
| 2026-05-01 | $17.92 | $17.28 | $0.64 | 36,219.0 | -2.57% |
| 2026-04-30 | $17.86 | $17.60 | $0.26 | 6,250.0 | +0.26% |
| 2026-04-29 | $17.93 | $17.60 | $0.33 | 11,478.0 | +0.00% |
| 2026-04-28 | $17.87 | $17.60 | $0.2699 | 10,599.0 | -1.17% |
Barings Participation Investors 주식 (MPV) 연도별 가격 이력
이 심층 분석에서는 Barings Participation Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MPV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barings Participation Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barings Participation Investors 주식 (MPV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.92 | $16.51 | $1.41 | 243,195.0 | -4.49% |
| 2026-04 | $18.21 | $16.91 | $1.30 | 281,663.0 | +3.48% |
| 2026-03 | $19.30 | $16.06 | $3.24 | 284,653.0 | -9.36% |
| 2026-02 | $19.30 | $18.63 | $0.67 | 216,287.0 | +0.27% |
| 2026-01 | $19.79 | $15.75 | $4.04 | 513,825.0 | +18.69% |
Barings Participation Investors 주식 (MPV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.21 | $16.02 | $4.19 | 427,870.0 | -19.37% |
| 2025-11 | $20.24 | $19.03 | $1.21 | 214,311.0 | +3.89% |
| 2025-10 | $20.58 | $19.16 | $1.42 | 303,232.0 | -3.72% |
| 2025-09 | $20.46 | $19.10 | $1.36 | 312,559.0 | +1.05% |
| 2025-08 | $21.00 | $18.70 | $2.30 | 442,291.0 | +5.34% |
| 2025-07 | $20.35 | $18.48 | $1.87 | 308,140.0 | -5.87% |
| 2025-06 | $20.35 | $17.14 | $3.21 | 560,713.0 | +14.20% |
| 2025-05 | $18.13 | $16.97 | $1.16 | 478,252.0 | +3.28% |
| 2025-04 | $17.61 | $15.76 | $1.85 | 533,003.0 | -3.29% |
| 2025-03 | $17.91 | $15.16 | $2.75 | 879,216.0 | +9.50% |
| 2025-02 | $17.77 | $16.00 | $1.77 | 745,714.0 | -0.56% |
| 2025-01 | $17.56 | $15.89 | $1.67 | 724,225.0 | -5.26% |
Barings Participation Investors 주식 (MPV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.99 | $16.53 | $1.46 | 698,737.0 | +1.68% |
| 2024-11 | $17.66 | $16.16 | $1.50 | 466,023.0 | -2.62% |
| 2024-10 | $17.41 | $16.72 | $0.6888 | 320,545.0 | +1.24% |
| 2024-09 | $16.98 | $15.88 | $1.10 | 390,174.0 | +5.22% |
| 2024-08 | $16.48 | $15.15 | $1.33 | 563,779.0 | -0.62% |
| 2024-07 | $16.97 | $16.13 | $0.84 | 245,016.0 | -1.93% |
| 2024-06 | $16.80 | $15.24 | $1.56 | 295,863.0 | +7.76% |
| 2024-05 | $16.13 | $15.20 | $0.93 | 479,577.0 | -2.97% |
| 2024-04 | $16.35 | $15.30 | $1.05 | 316,593.0 | -1.99% |
| 2024-03 | $16.42 | $15.28 | $1.14 | 533,596.0 | +5.36% |
| 2024-02 | $15.93 | $15.03 | $0.90 | 403,833.0 | +0.59% |
| 2024-01 | $16.06 | $14.76 | $1.30 | 562,707.0 | -2.50% |
0.89%
0.24%
자본화:
|
볼륨(24시간):