52.25
price down icon0.70%   -0.37
after-market 시간 외 거래: 52.28 0.03 +0.06%
loading

British American Tobacco Plc Adr 주식 (BTI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $52.52 $52.15 $0.375 4,469,831.0 -0.70%
2025-07-24 $52.98 $52.52 $0.46 4,556,605.0 +0.48%
2025-07-23 $52.38 $52.15 $0.23 1,739,057.0 +0.29%
2025-07-22 $52.42 $51.47 $0.95 5,343,390.0 +0.81%
2025-07-21 $52.06 $51.57 $0.495 4,974,244.0 +0.41%
2025-07-18 $51.63 $50.99 $0.64 6,057,697.0 +0.51%
2025-07-17 $52.38 $50.83 $1.55 7,427,320.0 -1.80%
2025-07-16 $52.38 $51.35 $1.03 6,749,827.0 +1.55%
2025-07-15 $51.59 $51.02 $0.575 6,055,041.0 +0.25%
2025-07-14 $51.88 $51.13 $0.75 6,981,114.0 +0.33%
2025-07-11 $51.35 $50.58 $0.77 7,632,031.0 +0.69%
2025-07-10 $50.85 $49.81 $1.04 10,280,554.0 +3.52%
2025-07-09 $49.27 $48.53 $0.735 8,285,108.0 +2.42%
2025-07-08 $48.37 $47.55 $0.825 5,532,956.0 -1.50%
2025-07-07 $48.84 $48.40 $0.435 4,981,181.0 +0.58%
2025-07-03 $48.42 $47.97 $0.45 4,316,140.0 +2.15%
2025-07-02 $47.45 $46.38 $1.07 6,470,462.0 +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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $52.98 $46.38 $6.60 112,157,844.0 +10.40%
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

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

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%
tobacco MO
$59.84
price up icon 0.39%
tobacco RLX
$2.23
price down icon 0.45%
tobacco TPB
$78.29
price up icon 0.38%
tobacco UVV
$54.87
price up icon 0.04%
$2.94
price down icon 1.67%
자본화:     |  볼륨(24시간):