Stockscreener 앱 받기
25.31
0.90%
-0.23
Barclays Plc Adr 주식 (BCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $25.31 | $24.31 | $1.00 | 14,523,456.0 | -0.90% |
| 2026-02-12 | $26.32 | $25.15 | $1.18 | 8,650,284.0 | -2.37% |
| 2026-02-11 | $26.76 | $25.96 | $0.80 | 7,470,322.0 | +0.00% |
| 2026-02-10 | $26.27 | $25.75 | $0.52 | 7,264,257.0 | -2.06% |
| 2026-02-09 | $26.84 | $25.88 | $0.96 | 7,072,581.0 | +1.14% |
| 2026-02-06 | $26.45 | $26.14 | $0.31 | 5,845,792.0 | +3.65% |
| 2026-02-05 | $26.04 | $25.36 | $0.68 | 8,887,162.0 | -3.92% |
| 2026-02-04 | $27.15 | $26.34 | $0.81 | 8,807,206.0 | -3.63% |
| 2026-02-03 | $27.70 | $27.15 | $0.5499 | 7,129,928.0 | +0.04% |
| 2026-02-02 | $27.54 | $26.94 | $0.595 | 4,582,942.0 | +2.84% |
| 2026-01-30 | $27.06 | $26.54 | $0.52 | 5,064,831.0 | -0.48% |
| 2026-01-29 | $27.08 | $26.38 | $0.705 | 5,877,393.0 | +1.24% |
| 2026-01-28 | $26.82 | $26.28 | $0.545 | 4,972,926.0 | -2.35% |
| 2026-01-27 | $27.20 | $26.86 | $0.335 | 3,780,030.0 | +3.07% |
| 2026-01-26 | $26.52 | $26.34 | $0.18 | 3,824,071.0 | +0.69% |
| 2026-01-23 | $26.24 | $26.00 | $0.2415 | 4,305,809.0 | +0.27% |
| 2026-01-22 | $26.32 | $26.07 | $0.2499 | 4,520,620.0 | +1.12% |
| 2026-01-21 | $25.92 | $25.46 | $0.4548 | 6,569,276.0 | +0.82% |
| 2026-01-20 | $25.98 | $25.57 | $0.4084 | 5,256,106.0 | -2.06% |
| 2026-01-16 | $26.30 | $25.95 | $0.3498 | 3,545,340.0 | +1.04% |
| 2026-01-15 | $26.07 | $25.79 | $0.275 | 4,148,711.0 | +0.04% |
Barclays Plc Adr 주식 (BCS) 연도별 가격 이력
이 심층 분석에서는 Barclays Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barclays Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barclays Plc Adr 주식 (BCS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $27.70 | $24.31 | $3.39 | 94,757,386.0 | -5.38% |
| 2026-01 | $27.20 | $25.44 | $1.75 | 100,477,840.0 | +5.11% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.82 | $22.71 | $3.11 | 107,397,528.0 | +12.29% |
| 2025-11 | $22.91 | $20.48 | $2.43 | 108,517,311.0 | +6.05% |
| 2025-10 | $21.61 | $19.29 | $2.32 | 155,067,981.0 | +3.97% |
| 2025-09 | $21.22 | $19.29 | $1.93 | 171,888,945.0 | +5.30% |
| 2025-08 | $20.58 | $18.79 | $1.79 | 229,580,961.0 | +0.05% |
| 2025-07 | $20.07 | $17.73 | $2.34 | 413,246,975.0 | +5.54% |
| 2025-06 | $18.75 | $17.22 | $1.53 | 258,165,138.0 | +4.26% |
| 2025-05 | $17.96 | $15.77 | $2.19 | 298,134,875.0 | +11.02% |
| 2025-04 | $16.18 | $12.14 | $4.04 | 351,155,795.0 | +4.56% |
| 2025-03 | $16.34 | $14.51 | $1.83 | 335,156,547.0 | -3.03% |
| 2025-02 | $16.02 | $14.22 | $1.80 | 497,438,726.0 | +7.90% |
| 2025-01 | $14.92 | $12.55 | $2.37 | 327,965,052.0 | +10.46% |
Barclays Plc Adr 주식 (BCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.83 | $12.80 | $1.03 | 255,261,095.0 | -1.41% |
| 2024-11 | $13.57 | $12.52 | $1.05 | 191,875,781.0 | +8.62% |
| 2024-10 | $13.20 | $11.47 | $1.72 | 232,112,973.0 | +2.14% |
| 2024-09 | $12.40 | $11.22 | $1.18 | 338,908,618.0 | -0.16% |
| 2024-08 | $12.49 | $10.22 | $2.27 | 303,603,302.0 | +2.10% |
| 2024-07 | $12.12 | $10.73 | $1.38 | 219,065,038.0 | +11.30% |
| 2024-06 | $11.42 | $10.17 | $1.25 | 216,235,676.0 | -5.64% |
| 2024-05 | $11.36 | $10.15 | $1.21 | 248,898,481.0 | +10.84% |
| 2024-04 | $10.46 | $8.95 | $1.51 | 449,430,891.0 | +8.36% |
| 2024-03 | $9.55 | $8.57 | $0.98 | 308,539,865.0 | +11.18% |
| 2024-02 | $8.71 | $7.07 | $1.63 | 294,694,565.0 | +12.73% |
| 2024-01 | $8.11 | $7.16 | $0.95 | 431,258,173.0 | -4.31% |
0.29%
0.32%
자본화:
|
볼륨(24시간):