Stockscreener 앱 받기
36.68
0.80%
0.29
시장 영업 전:
36.57
-0.11
-0.30%
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $36.70 | $36.25 | $0.45 | 3,099,453.0 | +0.80% |
| 2024-11-15 | $36.43 | $35.76 | $0.6696 | 8,632,327.0 | +2.54% |
| 2024-11-14 | $35.71 | $35.42 | $0.29 | 4,440,660.0 | +0.20% |
| 2024-11-13 | $35.46 | $35.19 | $0.27 | 3,655,789.0 | +0.51% |
| 2024-11-12 | $35.31 | $34.99 | $0.32 | 2,586,982.0 | +0.26% |
| 2024-11-11 | $35.44 | $35.09 | $0.35 | 2,327,712.0 | -0.68% |
| 2024-11-08 | $35.49 | $35.24 | $0.248 | 3,730,600.0 | -0.03% |
| 2024-11-07 | $35.90 | $35.40 | $0.495 | 3,360,731.0 | -0.67% |
| 2024-11-06 | $36.00 | $35.20 | $0.7993 | 5,069,682.0 | +0.51% |
| 2024-11-05 | $35.54 | $35.18 | $0.36 | 3,167,073.0 | +1.00% |
| 2024-11-04 | $35.38 | $34.95 | $0.425 | 2,647,795.0 | +0.11% |
| 2024-11-01 | $35.47 | $34.96 | $0.51 | 5,029,868.0 | +0.26% |
| 2024-10-31 | $35.05 | $34.24 | $0.81 | 7,193,404.0 | +1.80% |
| 2024-10-30 | $34.57 | $34.26 | $0.31 | 7,480,083.0 | -0.29% |
| 2024-10-29 | $34.91 | $34.45 | $0.46 | 6,387,165.0 | -1.29% |
| 2024-10-28 | $34.96 | $34.67 | $0.2898 | 2,472,044.0 | +1.28% |
| 2024-10-25 | $34.83 | $34.46 | $0.37 | 2,575,683.0 | -0.52% |
| 2024-10-24 | $34.85 | $34.52 | $0.33 | 3,970,426.0 | -0.17% |
| 2024-10-23 | $34.76 | $34.55 | $0.205 | 4,066,856.0 | -0.52% |
| 2024-10-22 | $34.89 | $34.17 | $0.72 | 4,433,896.0 | +1.87% |
British American Tobacco Plc Adr 주식 (BTI) 연도별 가격 이력
이 심층 분석에서는 British American Tobacco Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 British American Tobacco Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $36.70 | $34.95 | $1.75 | 50,848,125.0 | +4.86% |
| 2024-10 | $36.78 | $34.17 | $2.61 | 103,132,165.0 | -4.37% |
| 2024-09 | $39.54 | $36.48 | $3.06 | 105,188,567.0 | -2.64% |
| 2024-08 | $37.59 | $34.12 | $3.47 | 123,053,013.0 | +5.42% |
| 2024-07 | $35.91 | $30.93 | $4.97 | 100,897,324.0 | +15.23% |
| 2024-06 | $32.48 | $30.29 | $2.19 | 82,874,545.0 | -0.32% |
| 2024-05 | $31.67 | $29.36 | $2.31 | 71,437,126.0 | +5.47% |
| 2024-04 | $30.63 | $28.25 | $2.38 | 115,302,605.0 | -3.54% |
| 2024-03 | $31.21 | $29.15 | $2.06 | 110,115,557.0 | +2.04% |
| 2024-02 | $31.63 | $29.32 | $2.31 | 90,886,115.0 | +0.98% |
| 2024-01 | $30.59 | $29.05 | $1.54 | 96,488,168.0 | +1.06% |
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.10 | $28.35 | $3.75 | 127,241,618.0 | -8.15% |
| 2023-11 | $32.51 | $29.99 | $2.52 | 66,470,541.0 | +6.80% |
| 2023-10 | $31.41 | $28.92 | $2.49 | 101,779,876.0 | -4.93% |
| 2023-09 | $34.08 | $31.14 | $2.94 | 61,382,520.0 | -5.39% |
| 2023-08 | $33.62 | $31.62 | $2.00 | 63,791,542.0 | -1.43% |
| 2023-07 | $34.28 | $32.73 | $1.55 | 72,370,766.0 | +1.45% |
| 2023-06 | $33.48 | $31.79 | $1.70 | 78,688,894.0 | +4.70% |
| 2023-05 | $37.27 | $31.64 | $5.63 | 120,153,537.0 | -14.41% |
| 2023-04 | $37.65 | $34.94 | $2.71 | 71,834,996.0 | +5.50% |
| 2023-03 | $38.20 | $34.44 | $3.76 | 118,095,586.0 | -7.72% |
| 2023-02 | $38.90 | $36.45 | $2.45 | 58,040,216.0 | -1.12% |
| 2023-01 | $40.75 | $37.52 | $3.23 | 69,453,421.0 | -3.73% |
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $42.36 | $39.78 | $2.58 | 78,374,100.0 | -3.13% |
| 2022-11 | $41.28 | $37.09 | $4.19 | 54,299,993.0 | +4.16% |
| 2022-10 | $39.85 | $36.17 | $3.68 | 52,846,901.0 | +11.61% |
| 2022-09 | $41.21 | $35.47 | $5.74 | 60,510,332.0 | -11.36% |
| 2022-08 | $41.76 | $38.75 | $3.01 | 52,368,482.0 | +2.25% |
| 2022-07 | $43.30 | $39.03 | $4.27 | 53,400,930.0 | -8.72% |
| 2022-06 | $45.22 | $41.68 | $3.54 | 60,308,721.0 | -3.01% |
| 2022-05 | $45.28 | $40.45 | $4.83 | 66,554,860.0 | +5.89% |
| 2022-04 | $43.92 | $41.30 | $2.62 | 56,490,200.0 | -0.90% |
| 2022-03 | $44.47 | $39.20 | $5.27 | 100,568,193.0 | -4.70% |
| 2022-02 | $47.23 | $42.90 | $4.34 | 81,352,103.0 | +2.96% |
| 2022-01 | $43.90 | $37.40 | $6.50 | 127,658,856.0 | +14.86% |
0.73%
3.99%
자본화:
|
볼륨(24시간):