Stockscreener 앱 받기
19.75
0.13%
-0.025
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $20.22 | $19.70 | $0.52 | 3,929.0 | -0.03% |
| 2025-11-19 | $20.10 | $19.77 | $0.3245 | 8,276.0 | -1.64% |
| 2025-11-18 | $20.22 | $19.72 | $0.4972 | 6,699.0 | +1.28% |
| 2025-11-17 | $19.90 | $19.62 | $0.28 | 14,670.0 | -0.75% |
| 2025-11-14 | $20.12 | $19.56 | $0.5605 | 28,367.0 | +0.25% |
| 2025-11-13 | $19.95 | $19.55 | $0.40 | 22,966.0 | +2.26% |
| 2025-11-12 | $19.55 | $19.37 | $0.1815 | 3,462.0 | +0.88% |
| 2025-11-11 | $19.60 | $19.34 | $0.26 | 3,674.0 | -0.54% |
| 2025-11-10 | $19.70 | $19.31 | $0.3899 | 5,674.0 | +0.70% |
| 2025-11-07 | $19.70 | $19.31 | $0.39 | 3,279.0 | -0.72% |
| 2025-11-06 | $19.67 | $19.34 | $0.33 | 5,482.0 | -0.41% |
| 2025-11-05 | $19.71 | $19.04 | $0.67 | 8,390.0 | +0.46% |
| 2025-11-04 | $19.57 | $19.31 | $0.2641 | 6,981.0 | -0.51% |
| 2025-11-03 | $20.13 | $19.03 | $1.10 | 36,981.0 | +0.72% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.22 | $19.03 | $1.19 | 162,759.0 | +1.91% |
| 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% |
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% |
0.33%
0.16%
자본화:
|
볼륨(24시간):