Stockscreener 앱 받기
14.30
0.35%
0.05
Natwest Group Plc Adr 주식 (NWG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $14.33 | $14.15 | $0.175 | 4,903,779.0 | +0.35% |
| 2025-05-29 | $14.29 | $14.16 | $0.125 | 5,101,251.0 | +0.56% |
| 2025-05-28 | $14.24 | $14.09 | $0.15 | 3,938,178.0 | -0.63% |
| 2025-05-27 | $14.41 | $14.23 | $0.185 | 5,901,715.0 | -0.28% |
| 2025-05-23 | $14.35 | $14.08 | $0.27 | 4,510,622.0 | +1.13% |
| 2025-05-22 | $14.21 | $13.97 | $0.235 | 4,486,605.0 | +1.29% |
| 2025-05-21 | $14.13 | $13.94 | $0.1877 | 4,692,681.0 | +0.14% |
| 2025-05-20 | $13.95 | $13.84 | $0.11 | 4,946,939.0 | +0.58% |
| 2025-05-19 | $13.86 | $13.62 | $0.235 | 6,830,803.0 | +1.84% |
| 2025-05-16 | $13.61 | $13.46 | $0.155 | 9,268,854.0 | +1.87% |
| 2025-05-15 | $13.44 | $13.28 | $0.16 | 4,419,051.0 | +0.68% |
| 2025-05-14 | $13.29 | $13.18 | $0.1054 | 6,069,126.0 | +1.14% |
| 2025-05-13 | $13.17 | $13.05 | $0.12 | 5,130,202.0 | +1.55% |
| 2025-05-12 | $13.02 | $12.86 | $0.165 | 11,207,199.0 | -2.42% |
| 2025-05-09 | $13.30 | $13.15 | $0.15 | 11,881,157.0 | +1.69% |
| 2025-05-08 | $13.07 | $12.93 | $0.145 | 4,006,801.0 | +1.80% |
| 2025-05-07 | $12.88 | $12.76 | $0.12 | 5,148,914.0 | -0.54% |
| 2025-05-06 | $12.93 | $12.82 | $0.1099 | 4,493,800.0 | -1.61% |
| 2025-05-05 | $13.21 | $12.94 | $0.27 | 2,430,552.0 | +0.54% |
| 2025-05-02 | $13.09 | $12.84 | $0.25 | 4,095,554.0 | +1.80% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $14.41 | $12.72 | $1.70 | 122,594,338.0 | +10.68% |
| 2025-04 | $13.18 | $10.40 | $2.78 | 112,693,585.0 | +8.39% |
| 2025-03 | $12.65 | $11.26 | $1.39 | 116,235,588.0 | -2.53% |
| 2025-02 | $12.30 | $10.51 | $1.79 | 135,087,647.0 | +13.45% |
| 2025-01 | $10.96 | $9.16 | $1.80 | 62,447,415.0 | +6.00% |
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.75 | $9.95 | $0.80 | 33,994,795.0 | -1.55% |
| 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% |
0.21%
0.04%
자본화:
|
볼륨(24시간):