Stockscreener 앱 받기
29.42
1.52%
0.44
시장 영업 전:
28.95
-0.47
-1.60%
Bp Plc Adr 주식 (BP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.50 | $29.24 | $0.26 | 8,085,758.0 | +1.52% |
| 2024-11-15 | $29.21 | $28.83 | $0.385 | 8,101,884.0 | -0.24% |
| 2024-11-14 | $29.07 | $28.76 | $0.31 | 10,780,068.0 | +1.68% |
| 2024-11-13 | $28.67 | $27.82 | $0.8473 | 12,218,689.0 | +1.46% |
| 2024-11-12 | $28.59 | $28.03 | $0.555 | 12,925,278.0 | -2.63% |
| 2024-11-11 | $29.02 | $28.73 | $0.28 | 9,366,854.0 | -0.03% |
| 2024-11-08 | $29.23 | $28.80 | $0.43 | 11,027,597.0 | -4.49% |
| 2024-11-07 | $30.50 | $30.13 | $0.37 | 7,103,261.0 | +0.43% |
| 2024-11-06 | $30.25 | $29.57 | $0.675 | 9,947,646.0 | +0.67% |
| 2024-11-05 | $30.12 | $29.82 | $0.30 | 8,797,070.0 | +0.77% |
| 2024-11-04 | $29.95 | $29.63 | $0.32 | 8,574,978.0 | +1.71% |
| 2024-11-01 | $29.70 | $29.19 | $0.505 | 7,555,712.0 | -0.44% |
| 2024-10-31 | $29.48 | $29.01 | $0.475 | 11,161,368.0 | +1.17% |
| 2024-10-30 | $29.52 | $29.00 | $0.5243 | 19,278,539.0 | -1.16% |
| 2024-10-29 | $29.92 | $29.36 | $0.56 | 20,737,006.0 | -5.44% |
| 2024-10-28 | $31.13 | $30.72 | $0.41 | 11,954,071.0 | -1.49% |
| 2024-10-25 | $31.68 | $31.37 | $0.3093 | 4,421,247.0 | +0.70% |
| 2024-10-24 | $31.64 | $31.08 | $0.5588 | 5,962,703.0 | -0.03% |
| 2024-10-23 | $31.46 | $31.07 | $0.391 | 6,240,210.0 | -0.85% |
| 2024-10-22 | $31.67 | $31.41 | $0.2549 | 4,320,496.0 | +0.35% |
Bp Plc Adr 주식 (BP) 연도별 가격 이력
이 심층 분석에서는 Bp Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bp Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bp Plc Adr 주식 (BP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $30.50 | $27.82 | $2.68 | 122,570,553.0 | +0.20% |
| 2024-10 | $33.29 | $29.00 | $4.29 | 204,024,044.0 | -6.47% |
| 2024-09 | $33.20 | $30.52 | $2.68 | 175,435,556.0 | -7.57% |
| 2024-08 | $35.46 | $32.51 | $2.95 | 129,611,583.0 | -4.04% |
| 2024-07 | $37.39 | $34.38 | $3.01 | 159,987,311.0 | -1.97% |
| 2024-06 | $37.30 | $34.71 | $2.59 | 124,168,797.0 | -3.91% |
| 2024-05 | $39.48 | $36.33 | $3.15 | 162,625,815.0 | -3.10% |
| 2024-04 | $40.40 | $37.30 | $3.10 | 244,534,264.0 | +2.89% |
| 2024-03 | $38.48 | $35.31 | $3.16 | 137,672,642.0 | +7.69% |
| 2024-02 | $36.66 | $33.93 | $2.73 | 186,926,188.0 | -0.31% |
| 2024-01 | $36.48 | $33.52 | $2.96 | 189,198,332.0 | -0.85% |
Bp Plc Adr 주식 (BP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.48 | $34.25 | $2.23 | 145,065,696.0 | -2.45% |
| 2023-11 | $36.94 | $34.46 | $2.48 | 180,936,637.0 | -0.79% |
| 2023-10 | $40.84 | $35.84 | $5.00 | 208,318,856.0 | -5.53% |
| 2023-09 | $39.73 | $37.83 | $1.90 | 179,800,377.0 | +4.14% |
| 2023-08 | $37.77 | $35.53 | $2.24 | 144,839,737.0 | -0.32% |
| 2023-07 | $37.37 | $34.40 | $2.97 | 145,640,461.0 | +5.70% |
| 2023-06 | $35.92 | $34.06 | $1.86 | 153,571,878.0 | +4.69% |
| 2023-05 | $40.42 | $33.62 | $6.80 | 207,973,472.0 | -16.31% |
| 2023-04 | $40.70 | $39.01 | $1.69 | 136,795,772.0 | +6.17% |
| 2023-03 | $40.55 | $34.14 | $6.41 | 210,566,822.0 | -4.19% |
| 2023-02 | $41.38 | $34.28 | $7.10 | 251,641,447.0 | +9.30% |
| 2023-01 | $36.59 | $33.53 | $3.06 | 157,886,088.0 | +3.72% |
Bp Plc Adr 주식 (BP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.10 | $33.14 | $2.96 | 151,422,808.0 | -2.70% |
| 2022-11 | $36.11 | $32.27 | $3.84 | 202,014,773.0 | +7.87% |
| 2022-10 | $33.66 | $29.54 | $4.12 | 224,356,488.0 | +16.57% |
| 2022-09 | $32.42 | $27.20 | $5.22 | 211,798,693.0 | -7.43% |
| 2022-08 | $32.88 | $28.74 | $4.14 | 252,470,852.0 | +4.97% |
| 2022-07 | $29.43 | $25.36 | $4.06 | 226,208,012.0 | +3.63% |
| 2022-06 | $34.30 | $27.06 | $7.24 | 253,021,831.0 | -12.42% |
| 2022-05 | $33.21 | $28.16 | $5.05 | 291,040,678.0 | +12.71% |
| 2022-04 | $31.75 | $27.93 | $3.82 | 246,308,232.0 | -2.31% |
| 2022-03 | $31.23 | $27.30 | $3.93 | 439,311,645.0 | +0.65% |
| 2022-02 | $34.16 | $28.32 | $5.84 | 361,048,614.0 | -5.53% |
| 2022-01 | $32.64 | $26.65 | $5.99 | 301,645,551.0 | +16.11% |
1.09%
자본화:
|
볼륨(24시간):