Stockscreener 앱 받기
10.05
0.20%
-0.02
시간 외 거래:
10.05
Natwest Group Plc Adr 주식 (NWG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.14 | $9.95 | $0.19 | 2,228,907.0 | -0.20% |
| 2024-12-19 | $10.15 | $10.05 | $0.095 | 2,175,280.0 | +0.50% |
| 2024-12-18 | $10.40 | $9.98 | $0.42 | 1,509,936.0 | -2.05% |
| 2024-12-17 | $10.31 | $10.23 | $0.08 | 1,464,157.0 | -1.92% |
| 2024-12-16 | $10.44 | $10.37 | $0.07 | 1,605,629.0 | +0.58% |
| 2024-12-13 | $10.41 | $10.30 | $0.11 | 1,723,434.0 | -0.67% |
| 2024-12-12 | $10.64 | $10.44 | $0.205 | 1,717,098.0 | -1.04% |
| 2024-12-11 | $10.60 | $10.46 | $0.14 | 2,308,451.0 | +0.67% |
| 2024-12-10 | $10.61 | $10.48 | $0.13 | 1,500,617.0 | -1.04% |
| 2024-12-09 | $10.75 | $10.59 | $0.165 | 1,658,978.0 | -0.38% |
| 2024-12-06 | $10.71 | $10.58 | $0.13 | 1,817,954.0 | +0.66% |
| 2024-12-05 | $10.62 | $10.53 | $0.09 | 1,592,397.0 | +1.64% |
| 2024-12-04 | $10.44 | $10.36 | $0.08 | 1,658,781.0 | -0.29% |
| 2024-12-03 | $10.51 | $10.36 | $0.15 | 1,578,960.0 | +0.29% |
| 2024-12-02 | $10.43 | $10.28 | $0.148 | 2,148,749.0 | +0.48% |
| 2024-11-29 | $10.37 | $10.20 | $0.165 | 1,084,230.0 | +3.09% |
| 2024-11-27 | $10.07 | $9.96 | $0.11 | 1,415,466.0 | +1.01% |
| 2024-11-26 | $9.96 | $9.87 | $0.0884 | 1,706,776.0 | -0.60% |
| 2024-11-25 | $10.05 | $9.93 | $0.1154 | 2,130,772.0 | +0.91% |
| 2024-11-22 | $9.98 | $9.87 | $0.12 | 2,275,286.0 | -3.04% |
Natwest Group Plc Adr 주식 (NWG) 연도별 가격 이력
이 심층 분석에서는 Natwest Group Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NWG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Natwest Group Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.75 | $9.95 | $0.80 | 28,918,235.0 | -2.80% |
| 2024-11 | $10.37 | $9.75 | $0.615 | 42,834,657.0 | +8.16% |
| 2024-10 | $9.84 | $8.70 | $1.14 | 58,507,563.0 | +2.14% |
| 2024-09 | $9.44 | $8.54 | $0.89 | 48,596,020.0 | +1.52% |
| 2024-08 | $9.43 | $8.08 | $1.35 | 55,689,052.0 | -3.35% |
| 2024-07 | $9.68 | $8.10 | $1.58 | 56,359,679.0 | +18.80% |
| 2024-06 | $8.38 | $7.80 | $0.58 | 66,510,153.0 | -2.78% |
| 2024-05 | $8.48 | $7.68 | $0.80 | 31,286,147.0 | +7.27% |
| 2024-04 | $7.87 | $6.70 | $1.17 | 40,294,617.0 | +13.24% |
| 2024-03 | $6.83 | $6.17 | $0.67 | 31,553,862.0 | +9.68% |
| 2024-02 | $6.24 | $5.16 | $1.08 | 39,621,810.0 | +8.39% |
| 2024-01 | $5.86 | $5.24 | $0.6199 | 38,094,850.0 | +1.60% |
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $5.35 | $0.47 | 40,679,768.0 | +5.23% |
| 2023-11 | $5.36 | $4.29 | $1.07 | 43,574,141.0 | +21.87% |
| 2023-10 | $5.81 | $4.36 | $1.45 | 39,839,209.0 | -24.70% |
| 2023-09 | $6.12 | $5.62 | $0.50 | 22,079,117.0 | -1.02% |
| 2023-08 | $6.21 | $5.70 | $0.51 | 31,680,395.0 | -7.24% |
| 2023-07 | $6.79 | $5.87 | $0.925 | 26,028,168.0 | +3.76% |
| 2023-06 | $6.80 | $5.79 | $1.01 | 29,816,910.0 | -5.41% |
| 2023-05 | $6.87 | $6.30 | $0.57 | 34,844,946.0 | -2.41% |
| 2023-04 | $7.02 | $6.57 | $0.455 | 31,873,165.0 | +0.45% |
| 2023-03 | $7.20 | $6.21 | $0.99 | 54,551,449.0 | -6.78% |
| 2023-02 | $7.79 | $6.79 | $1.00 | 28,366,650.0 | -8.41% |
| 2023-01 | $7.76 | $6.50 | $1.26 | 20,872,945.0 | +19.66% |
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.68 | $6.27 | $0.41 | 23,858,684.0 | +0.94% |
| 2022-11 | $6.42 | $5.17 | $1.25 | 30,982,287.0 | +18.08% |
| 2022-10 | $5.78 | $4.71 | $1.08 | 45,037,963.0 | +8.62% |
| 2022-09 | $6.46 | $4.79 | $1.67 | 38,520,409.0 | -22.26% |
| 2022-08 | $7.01 | $6.39 | $0.6246 | 28,209,247.9 | -4.18% |
| 2022-07 | $6.73 | $5.43 | $1.29 | 35,881,812.6 | +14.13% |
| 2022-06 | $6.38 | $5.70 | $0.6847 | 51,131,083.7 | -6.68% |
| 2022-05 | $6.33 | $5.38 | $0.9477 | 42,239,453.3 | +7.75% |
| 2022-04 | $6.47 | $5.82 | $0.6569 | 31,683,522.9 | -4.58% |
| 2022-03 | $6.50 | $5.37 | $1.13 | 54,894,017.3 | -7.04% |
| 2022-02 | $7.53 | $6.47 | $1.07 | 33,735,060.4 | -7.56% |
| 2022-01 | $7.42 | $6.59 | $0.8292 | 23,032,843.8 | +8.18% |
0.37%
1.03%
자본화:
|
볼륨(24시간):