Stockscreener 앱 받기
16.74
0.95%
-0.16
시간 외 거래:
16.74
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $16.86 | $16.68 | $0.18 | 12,088.0 | -0.95% |
| 2024-11-04 | $17.13 | $16.74 | $0.3917 | 37,263.0 | -2.03% |
| 2024-11-01 | $17.66 | $17.20 | $0.46 | 28,866.0 | +0.58% |
| 2024-10-31 | $17.36 | $17.12 | $0.2358 | 17,691.0 | -1.10% |
| 2024-10-30 | $17.41 | $17.19 | $0.222 | 14,253.0 | +0.59% |
| 2024-10-29 | $17.39 | $17.16 | $0.2254 | 13,114.0 | -0.44% |
| 2024-10-28 | $17.41 | $17.27 | $0.145 | 9,893.0 | -0.09% |
| 2024-10-25 | $17.39 | $17.10 | $0.295 | 9,858.0 | +1.02% |
| 2024-10-24 | $17.21 | $17.12 | $0.09 | 13,193.0 | -0.46% |
| 2024-10-23 | $17.33 | $17.12 | $0.209 | 5,450.0 | +0.15% |
| 2024-10-22 | $17.34 | $17.10 | $0.24 | 25,507.0 | +0.27% |
| 2024-10-21 | $17.28 | $17.12 | $0.16 | 6,978.0 | -0.45% |
| 2024-10-18 | $17.28 | $17.14 | $0.14 | 9,012.0 | +0.32% |
| 2024-10-17 | $17.28 | $17.10 | $0.18 | 20,982.0 | -0.26% |
| 2024-10-16 | $17.29 | $17.11 | $0.1786 | 9,891.0 | -0.29% |
| 2024-10-15 | $17.30 | $16.72 | $0.5788 | 14,669.0 | +1.17% |
| 2024-10-14 | $17.29 | $16.93 | $0.3599 | 14,146.0 | +1.01% |
| 2024-10-11 | $17.30 | $16.82 | $0.48 | 20,314.0 | -0.59% |
| 2024-10-10 | $17.11 | $17.00 | $0.115 | 5,871.0 | +0.06% |
| 2024-10-09 | $17.25 | $16.82 | $0.425 | 16,170.0 | +0.59% |
| 2024-10-08 | $17.14 | $16.82 | $0.3199 | 13,464.0 | -0.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.66 | $16.68 | $0.98 | 90,305.0 | -2.39% |
| 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% |
Barings Participation Investors 주식 (MPV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.87 | $13.86 | $2.01 | 502,901.0 | +5.91% |
| 2023-11 | $14.75 | $12.80 | $1.95 | 611,621.0 | +4.47% |
| 2023-10 | $14.18 | $13.27 | $0.905 | 421,660.0 | +4.99% |
| 2023-09 | $14.06 | $13.20 | $0.8649 | 582,050.0 | -1.36% |
| 2023-08 | $14.05 | $13.15 | $0.90 | 555,330.0 | +2.21% |
| 2023-07 | $13.47 | $12.79 | $0.68 | 227,586.0 | +3.18% |
| 2023-06 | $13.35 | $12.09 | $1.26 | 306,799.0 | +4.53% |
| 2023-05 | $13.10 | $11.18 | $1.92 | 639,343.0 | -3.06% |
| 2023-04 | $13.19 | $12.61 | $0.5788 | 211,463.0 | -0.65% |
| 2023-03 | $13.54 | $12.68 | $0.86 | 303,396.0 | -1.89% |
| 2023-02 | $14.65 | $12.43 | $2.22 | 416,660.0 | -0.23% |
| 2023-01 | $13.37 | $12.21 | $1.16 | 205,459.0 | +6.33% |
Barings Participation Investors 주식 (MPV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.85 | $11.88 | $0.9762 | 253,334.0 | -3.37% |
| 2022-11 | $13.09 | $11.46 | $1.63 | 285,623.0 | +7.69% |
| 2022-10 | $12.49 | $11.32 | $1.17 | 260,720.0 | +4.55% |
| 2022-09 | $13.32 | $11.12 | $2.20 | 261,665.0 | -9.58% |
| 2022-08 | $12.98 | $12.29 | $0.69 | 168,286.0 | +1.18% |
| 2022-07 | $12.86 | $11.65 | $1.21 | 146,353.0 | +0.98% |
| 2022-06 | $13.38 | $12.04 | $1.34 | 219,077.0 | -4.81% |
| 2022-05 | $13.20 | $12.14 | $1.06 | 353,325.0 | -1.00% |
| 2022-04 | $13.45 | $12.95 | $0.4999 | 247,514.0 | -2.84% |
| 2022-03 | $13.91 | $13.00 | $0.915 | 194,527.0 | -2.33% |
| 2022-02 | $14.64 | $13.52 | $1.12 | 192,767.0 | -5.90% |
| 2022-01 | $15.00 | $13.88 | $1.12 | 194,404.0 | -1.54% |
0.34%
자본화:
|
볼륨(24시간):