Stockscreener 앱 받기
16.28
0.74%
0.12
시간 외 거래:
16.28
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $16.34 | $16.16 | $0.18 | 14,856.0 | +0.74% |
| 2026-08-13 | $16.34 | $16.15 | $0.1936 | 26,152.0 | -0.52% |
| 2026-08-12 | $16.34 | $16.13 | $0.21 | 22,327.0 | -0.34% |
| 2026-08-11 | $16.35 | $16.27 | $0.0762 | 2,163.0 | -0.37% |
| 2026-08-10 | $16.42 | $16.32 | $0.10 | 11,764.0 | -0.06% |
| 2026-08-07 | $16.50 | $16.30 | $0.20 | 30,252.0 | -0.30% |
| 2026-08-06 | $16.45 | $16.25 | $0.20 | 16,573.0 | +0.06% |
| 2026-08-05 | $16.45 | $16.20 | $0.255 | 24,583.0 | +1.74% |
| 2026-08-04 | $16.50 | $15.93 | $0.57 | 175,653.0 | -0.62% |
| 2026-08-03 | $16.34 | $16.14 | $0.205 | 14,097.0 | -0.25% |
| 2026-07-31 | $16.29 | $16.09 | $0.20 | 9,813.0 | +0.59% |
| 2026-07-30 | $16.39 | $16.03 | $0.36 | 9,602.0 | -0.46% |
| 2026-07-29 | $16.45 | $16.03 | $0.4175 | 17,517.0 | +1.44% |
| 2026-07-28 | $16.20 | $15.75 | $0.45 | 44,132.0 | +1.01% |
| 2026-07-27 | $16.00 | $15.64 | $0.3599 | 14,581.0 | +1.99% |
| 2026-07-24 | $15.99 | $15.50 | $0.4933 | 32,680.0 | -0.77% |
| 2026-07-23 | $15.69 | $15.17 | $0.515 | 14,455.0 | +2.02% |
| 2026-07-22 | $15.60 | $15.05 | $0.55 | 21,942.0 | -1.42% |
| 2026-07-21 | $15.89 | $15.57 | $0.327 | 16,790.0 | -1.57% |
| 2026-07-20 | $16.09 | $15.75 | $0.34 | 8,022.0 | -0.38% |
| 2026-07-17 | $15.91 | $15.69 | $0.22 | 4,604.0 | +0.63% |
| 2026-07-16 | $15.99 | $15.79 | $0.20 | 8,725.0 | -1.20% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $16.50 | $15.93 | $0.57 | 353,276.0 | +0.06% |
| 2026-07 | $16.87 | $15.05 | $1.82 | 355,556.0 | -3.38% |
| 2026-06 | $17.61 | $16.02 | $1.59 | 267,505.0 | -1.32% |
| 2026-05 | $17.92 | $16.51 | $1.41 | 302,454.0 | -3.78% |
| 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% |
0.24%
0.00%
자본화:
|
볼륨(24시간):