Stockscreener 앱 받기
11.78
0.86%
0.105
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.79 | $11.68 | $0.115 | 677,567.0 | +0.86% |
| 2024-11-20 | $11.68 | $11.61 | $0.075 | 1,253,069.0 | -1.60% |
| 2024-11-19 | $11.88 | $11.75 | $0.1204 | 1,038,930.0 | +0.94% |
| 2024-11-18 | $11.81 | $11.64 | $0.165 | 1,390,115.0 | +0.60% |
| 2024-11-15 | $11.76 | $11.62 | $0.135 | 3,819,950.0 | -3.23% |
| 2024-11-14 | $12.11 | $11.86 | $0.255 | 3,442,380.0 | +4.96% |
| 2024-11-13 | $11.61 | $11.46 | $0.15 | 1,569,036.0 | -0.61% |
| 2024-11-12 | $11.66 | $11.50 | $0.16 | 1,349,360.0 | -0.26% |
| 2024-11-11 | $11.70 | $11.51 | $0.19 | 1,541,706.0 | +0.61% |
| 2024-11-08 | $11.56 | $11.46 | $0.10 | 1,515,416.0 | +0.17% |
| 2024-11-07 | $11.57 | $11.47 | $0.0999 | 1,915,941.0 | +0.52% |
| 2024-11-06 | $11.45 | $11.16 | $0.29 | 2,818,975.0 | +5.92% |
| 2024-11-05 | $10.84 | $10.65 | $0.19 | 1,522,624.0 | +1.12% |
| 2024-11-04 | $10.76 | $10.67 | $0.0899 | 2,215,784.0 | +0.28% |
| 2024-11-01 | $10.73 | $10.66 | $0.07 | 1,284,657.0 | +0.76% |
| 2024-10-31 | $10.63 | $10.52 | $0.11 | 1,640,488.0 | +0.19% |
| 2024-10-30 | $10.65 | $10.55 | $0.105 | 1,066,192.0 | +0.57% |
| 2024-10-29 | $10.58 | $10.45 | $0.13 | 1,496,023.0 | +2.04% |
| 2024-10-28 | $10.32 | $10.24 | $0.08 | 1,721,710.0 | +0.68% |
| 2024-10-25 | $10.32 | $10.20 | $0.12 | 1,084,334.0 | -0.78% |
| 2024-10-24 | $10.31 | $10.22 | $0.09 | 1,246,661.0 | +0.98% |
| 2024-10-23 | $10.29 | $10.15 | $0.135 | 1,689,165.0 | -3.68% |
| 2024-10-22 | $10.63 | $10.55 | $0.08 | 1,234,839.0 | -0.94% |
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 연도별 가격 이력
이 심층 분석에서는 Mitsubishi Ufj Financial Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MUFG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mitsubishi Ufj Financial Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.11 | $10.65 | $1.46 | 27,355,510.0 | +11.25% |
| 2024-10 | $11.00 | $9.85 | $1.15 | 39,802,662.0 | +3.93% |
| 2024-09 | $10.87 | $10.01 | $0.86 | 41,985,023.0 | -3.32% |
| 2024-08 | $11.37 | $8.75 | $2.62 | 65,999,049.0 | -9.38% |
| 2024-07 | $11.72 | $10.82 | $0.90 | 38,242,326.0 | +7.59% |
| 2024-06 | $10.86 | $9.69 | $1.17 | 34,988,368.0 | +1.50% |
| 2024-05 | $10.64 | $9.76 | $0.88 | 53,772,467.0 | +6.93% |
| 2024-04 | $10.29 | $9.61 | $0.6838 | 54,862,340.0 | -2.74% |
| 2024-03 | $11.21 | $10.11 | $1.10 | 57,916,874.0 | -0.39% |
| 2024-02 | $10.32 | $9.21 | $1.11 | 66,279,283.0 | +9.84% |
| 2024-01 | $9.50 | $8.48 | $1.02 | 71,622,531.0 | +8.59% |
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.82 | $8.19 | $0.63 | 59,561,701.0 | +0.23% |
| 2023-11 | $8.85 | $7.89 | $0.96 | 75,144,694.0 | +2.26% |
| 2023-10 | $8.60 | $8.03 | $0.565 | 75,103,304.0 | -1.06% |
| 2023-09 | $9.04 | $8.03 | $1.01 | 64,708,828.0 | +7.06% |
| 2023-08 | $8.06 | $7.38 | $0.68 | 51,186,910.0 | -1.73% |
| 2023-07 | $8.19 | $7.32 | $0.87 | 63,975,869.0 | +9.50% |
| 2023-06 | $7.43 | $6.83 | $0.60 | 57,838,278.0 | +11.50% |
| 2023-05 | $6.96 | $5.99 | $0.97 | 95,088,382.0 | +5.25% |
| 2023-04 | $6.70 | $6.18 | $0.515 | 65,125,185.0 | -1.72% |
| 2023-03 | $7.31 | $6.05 | $1.26 | 161,875,088.0 | -10.38% |
| 2023-02 | $7.45 | $6.83 | $0.6153 | 84,970,072.0 | -3.26% |
| 2023-01 | $7.71 | $6.68 | $1.03 | 135,464,174.0 | +10.49% |
Mitsubishi Ufj Financial Group Inc Adr 주식 (MUFG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.71 | $5.37 | $1.34 | 95,051,236.0 | +22.16% |
| 2022-11 | $5.49 | $4.65 | $0.84 | 53,108,641.0 | +15.92% |
| 2022-10 | $4.82 | $4.31 | $0.51 | 72,657,497.0 | +4.67% |
| 2022-09 | $5.15 | $4.50 | $0.65 | 68,888,203.0 | -12.62% |
| 2022-08 | $5.69 | $5.14 | $0.55 | 57,919,017.0 | -9.17% |
| 2022-07 | $5.68 | $5.08 | $0.60 | 55,226,380.0 | +6.18% |
| 2022-06 | $5.78 | $5.30 | $0.475 | 79,596,665.0 | -5.82% |
| 2022-05 | $6.02 | $5.54 | $0.475 | 82,002,111.0 | -2.24% |
| 2022-04 | $6.32 | $5.72 | $0.60 | 50,452,902.0 | -6.30% |
| 2022-03 | $6.78 | $5.68 | $1.10 | 75,683,707.0 | +0.49% |
| 2022-02 | $6.62 | $6.10 | $0.52 | 52,044,748.0 | +1.15% |
| 2022-01 | $6.27 | $5.47 | $0.80 | 42,946,716.0 | +11.54% |
1.57%
자본화:
|
볼륨(24시간):