Stockscreener 앱 받기
16.75
1.30%
-0.22
시간 외 거래:
16.61
-0.14
-0.84%
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $16.94 | $16.50 | $0.44 | 35,567.0 | -1.30% |
| 2025-04-02 | $17.07 | $16.57 | $0.50 | 20,059.0 | +0.53% |
| 2025-04-01 | $17.61 | $16.65 | $0.96 | 58,509.0 | -4.25% |
| 2025-03-31 | $17.91 | $17.05 | $0.86 | 236,098.0 | +1.61% |
| 2025-03-28 | $17.58 | $16.64 | $0.9366 | 59,057.0 | +1.52% |
| 2025-03-27 | $17.19 | $16.42 | $0.7667 | 50,728.0 | +3.01% |
| 2025-03-26 | $16.59 | $16.10 | $0.49 | 38,322.0 | +2.53% |
| 2025-03-25 | $16.27 | $15.89 | $0.3778 | 14,919.0 | +0.62% |
| 2025-03-24 | $16.33 | $15.90 | $0.43 | 18,661.0 | +0.27% |
| 2025-03-21 | $16.05 | $15.77 | $0.2791 | 29,338.0 | +1.37% |
| 2025-03-20 | $15.82 | $15.70 | $0.125 | 29,740.0 | +0.51% |
| 2025-03-19 | $15.81 | $15.53 | $0.2829 | 19,244.0 | +0.90% |
| 2025-03-18 | $15.63 | $15.41 | $0.2263 | 16,695.0 | +0.00% |
| 2025-03-17 | $15.60 | $15.22 | $0.3799 | 44,722.0 | +0.58% |
| 2025-03-14 | $15.58 | $15.38 | $0.1964 | 19,003.0 | +0.51% |
| 2025-03-13 | $15.82 | $15.43 | $0.3832 | 17,083.0 | -1.33% |
| 2025-03-12 | $15.65 | $15.20 | $0.45 | 52,566.0 | +2.89% |
| 2025-03-11 | $15.55 | $15.16 | $0.3853 | 32,817.0 | -0.78% |
| 2025-03-10 | $15.44 | $15.32 | $0.12 | 30,335.0 | -0.58% |
| 2025-03-07 | $15.71 | $15.37 | $0.34 | 50,480.0 | -1.22% |
| 2025-03-06 | $15.86 | $15.57 | $0.29 | 45,075.0 | -1.27% |
| 2025-03-05 | $16.20 | $15.75 | $0.4499 | 43,282.0 | -1.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $17.61 | $16.50 | $1.11 | 149,702.0 | -4.99% |
| 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% |
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% |
5.26%
0.08%
자본화:
|
볼륨(24시간):