Stockscreener 앱 받기
19.40
0.26%
0.05
시간 외 거래:
19.71
0.31
+1.60%
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $19.71 | $19.35 | $0.3599 | 9,194.0 | +0.26% |
| 2025-10-30 | $19.71 | $19.31 | $0.3999 | 14,462.0 | +0.21% |
| 2025-10-29 | $19.97 | $19.31 | $0.66 | 9,235.0 | +0.00% |
| 2025-10-28 | $20.02 | $19.26 | $0.7612 | 12,872.0 | +0.00% |
| 2025-10-27 | $19.36 | $19.16 | $0.20 | 16,319.0 | -0.92% |
| 2025-10-24 | $19.97 | $19.20 | $0.77 | 10,393.0 | +0.52% |
| 2025-10-23 | $19.83 | $19.39 | $0.4387 | 15,867.0 | -2.27% |
| 2025-10-22 | $20.23 | $19.73 | $0.50 | 6,529.0 | +0.46% |
| 2025-10-21 | $20.01 | $19.71 | $0.3025 | 7,388.0 | +1.23% |
| 2025-10-20 | $19.88 | $19.40 | $0.4788 | 10,846.0 | -0.71% |
| 2025-10-17 | $20.24 | $19.39 | $0.85 | 52,150.0 | -1.16% |
| 2025-10-16 | $20.24 | $19.84 | $0.3999 | 5,861.0 | -0.35% |
| 2025-10-15 | $20.25 | $19.84 | $0.4041 | 8,780.0 | -0.40% |
| 2025-10-14 | $20.30 | $19.76 | $0.5435 | 15,555.0 | -0.15% |
| 2025-10-13 | $20.58 | $19.80 | $0.78 | 15,364.0 | +1.01% |
| 2025-10-10 | $20.15 | $19.75 | $0.40 | 16,628.0 | -1.44% |
| 2025-10-09 | $20.29 | $20.07 | $0.2185 | 8,009.0 | -0.10% |
| 2025-10-08 | $20.40 | $20.14 | $0.265 | 15,005.0 | -0.49% |
| 2025-10-07 | $20.40 | $20.00 | $0.40 | 14,591.0 | +1.20% |
| 2025-10-06 | $20.25 | $20.00 | $0.25 | 10,964.0 | -0.94% |
| 2025-10-03 | $20.56 | $20.20 | $0.36 | 8,053.0 | -0.20% |
| 2025-10-02 | $20.50 | $20.16 | $0.335 | 6,419.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.58 | $19.16 | $1.42 | 312,426.0 | -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% |
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% |
2.26%
자본화:
|
볼륨(24시간):