Stockscreener 앱 받기
17.21
0.81%
0.1385
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $17.99 | $17.00 | $0.99 | 90,447.0 | +0.81% |
| 2024-12-19 | $17.22 | $17.05 | $0.1742 | 39,425.0 | -0.33% |
| 2024-12-18 | $17.21 | $17.06 | $0.1498 | 12,582.0 | +0.04% |
| 2024-12-17 | $17.14 | $17.05 | $0.0898 | 24,111.0 | -0.12% |
| 2024-12-16 | $17.14 | $17.06 | $0.08 | 20,825.0 | -0.06% |
| 2024-12-13 | $17.22 | $17.07 | $0.1492 | 20,768.0 | +0.18% |
| 2024-12-12 | $17.15 | $17.05 | $0.10 | 8,858.0 | -0.06% |
| 2024-12-11 | $17.14 | $17.02 | $0.1289 | 17,452.0 | +0.23% |
| 2024-12-10 | $17.20 | $17.00 | $0.20 | 30,508.0 | +0.29% |
| 2024-12-09 | $17.09 | $16.92 | $0.1699 | 18,093.0 | +0.53% |
| 2024-12-06 | $17.00 | $16.91 | $0.09 | 8,091.0 | +0.24% |
| 2024-12-05 | $16.97 | $16.68 | $0.295 | 18,022.0 | +0.12% |
| 2024-12-04 | $16.99 | $16.77 | $0.22 | 28,903.0 | +0.36% |
| 2024-12-03 | $16.93 | $16.64 | $0.295 | 30,323.0 | +0.48% |
| 2024-12-02 | $16.75 | $16.53 | $0.225 | 18,926.0 | +0.30% |
| 2024-11-29 | $16.83 | $16.55 | $0.279 | 2,903.0 | +0.06% |
| 2024-11-27 | $16.90 | $16.58 | $0.32 | 13,400.0 | -0.48% |
| 2024-11-26 | $16.77 | $16.47 | $0.30 | 17,862.0 | +1.76% |
| 2024-11-25 | $16.53 | $16.47 | $0.06 | 15,287.0 | +0.30% |
| 2024-11-22 | $16.46 | $16.30 | $0.16 | 30,349.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $17.99 | $16.53 | $1.46 | 477,781.0 | +3.04% |
| 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% |
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% |
0.20%
자본화:
|
볼륨(24시간):