Stockscreener 앱 받기
47.36
1.43%
0.67
시간 외 거래:
47.25
-0.11
-0.23%
British American Tobacco Plc Adr 주식 (BTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $47.45 | $46.38 | $1.07 | 6,417,561.0 | +1.43% |
| 2025-07-01 | $47.38 | $46.47 | $0.915 | 5,835,455.0 | -1.35% |
| 2025-06-30 | $47.56 | $47.04 | $0.52 | 8,132,015.0 | +0.79% |
| 2025-06-27 | $47.13 | $46.57 | $0.56 | 6,883,907.0 | -2.35% |
| 2025-06-26 | $48.51 | $48.00 | $0.505 | 5,148,851.0 | +0.69% |
| 2025-06-25 | $48.22 | $47.74 | $0.48 | 5,800,347.0 | -1.53% |
| 2025-06-24 | $48.80 | $48.49 | $0.315 | 4,564,584.0 | -0.53% |
| 2025-06-23 | $48.88 | $48.22 | $0.665 | 4,244,174.0 | -0.49% |
| 2025-06-20 | $49.43 | $48.79 | $0.6399 | 9,812,196.0 | -0.69% |
| 2025-06-18 | $49.55 | $49.10 | $0.455 | 7,692,670.0 | +1.15% |
| 2025-06-17 | $49.09 | $48.59 | $0.495 | 3,825,988.0 | -0.45% |
| 2025-06-16 | $49.58 | $48.93 | $0.645 | 7,484,302.0 | +0.41% |
| 2025-06-13 | $49.21 | $48.65 | $0.56 | 5,795,088.0 | +0.41% |
| 2025-06-12 | $49.05 | $48.24 | $0.81 | 7,046,170.0 | -0.37% |
| 2025-06-11 | $48.78 | $47.65 | $1.13 | 10,794,823.0 | +2.69% |
| 2025-06-10 | $47.91 | $47.26 | $0.65 | 6,873,597.0 | -0.81% |
| 2025-06-09 | $47.98 | $47.54 | $0.44 | 5,582,191.0 | +0.21% |
| 2025-06-06 | $47.86 | $47.50 | $0.36 | 6,251,968.0 | +0.74% |
| 2025-06-05 | $47.76 | $46.73 | $1.03 | 13,227,057.0 | +2.75% |
| 2025-06-04 | $46.26 | $45.76 | $0.50 | 6,951,435.0 | -0.37% |
| 2025-06-03 | $46.48 | $45.48 | $1.01 | 6,539,247.0 | +2.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $47.45 | $46.38 | $1.07 | 18,670,577.0 | +0.06% |
| 2025-06 | $49.58 | $45.04 | $4.54 | 139,499,008.0 | +4.71% |
| 2025-05 | $45.41 | $40.12 | $5.29 | 147,599,017.0 | +3.79% |
| 2025-04 | $43.86 | $37.96 | $5.90 | 138,666,249.0 | +5.27% |
| 2025-03 | $41.87 | $39.06 | $2.81 | 90,236,022.0 | +6.27% |
| 2025-02 | $42.74 | $37.31 | $5.43 | 95,882,294.0 | -1.79% |
| 2025-01 | $39.85 | $34.82 | $5.03 | 81,626,794.0 | +9.14% |
British American Tobacco Plc Adr 주식 (BTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.22 | $35.85 | $2.37 | 76,596,351.0 | -4.96% |
| 2024-11 | $38.18 | $34.95 | $3.23 | 68,836,055.0 | +8.46% |
| 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% |
1.77%
0.22%
자본화:
|
볼륨(24시간):