Stockscreener 앱 받기
26.90
0.41%
0.11
시장 영업 전:
26.90
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $26.97 | $26.84 | $0.13 | 58,884.0 | +0.41% |
| 2025-08-07 | $26.84 | $26.67 | $0.17 | 52,113.0 | +0.60% |
| 2025-08-06 | $26.68 | $26.52 | $0.1625 | 72,484.0 | +0.30% |
| 2025-08-05 | $26.60 | $26.35 | $0.2504 | 48,808.0 | +0.11% |
| 2025-08-04 | $26.59 | $26.33 | $0.26 | 40,685.0 | +0.87% |
| 2025-08-01 | $26.40 | $26.01 | $0.39 | 26,135.0 | -0.23% |
| 2025-07-31 | $26.49 | $26.25 | $0.2399 | 51,375.0 | -0.34% |
| 2025-07-30 | $26.55 | $26.28 | $0.2649 | 57,506.0 | +0.23% |
| 2025-07-29 | $26.39 | $26.26 | $0.13 | 45,025.0 | +0.50% |
| 2025-07-28 | $26.47 | $26.00 | $0.47 | 76,722.0 | -0.38% |
| 2025-07-25 | $26.39 | $26.25 | $0.1392 | 54,499.0 | -0.04% |
| 2025-07-24 | $26.45 | $26.22 | $0.2302 | 67,830.0 | +0.11% |
| 2025-07-23 | $26.35 | $26.27 | $0.0799 | 13,568.0 | +0.84% |
| 2025-07-22 | $26.23 | $26.01 | $0.2194 | 75,346.0 | +0.35% |
| 2025-07-21 | $26.10 | $25.93 | $0.17 | 47,198.0 | +0.12% |
| 2025-07-18 | $26.10 | $25.82 | $0.28 | 73,503.0 | +0.43% |
| 2025-07-17 | $26.00 | $25.83 | $0.1687 | 56,135.0 | -0.38% |
| 2025-07-16 | $26.00 | $25.81 | $0.1897 | 62,302.0 | +0.12% |
| 2025-07-15 | $26.19 | $25.80 | $0.39 | 67,245.0 | -1.33% |
| 2025-07-14 | $26.50 | $26.21 | $0.29 | 88,030.0 | +0.04% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 연도별 가격 이력
이 심층 분석에서는 Blackrock Utility Infrastructure Power Opportunities Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BUI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Utility Infrastructure Power Opportunities Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.97 | $26.01 | $0.96 | 357,993.0 | +2.09% |
| 2025-07 | $26.55 | $25.52 | $1.03 | 1,239,845.0 | +2.33% |
| 2025-06 | $25.84 | $24.07 | $1.77 | 1,134,202.0 | +6.63% |
| 2025-05 | $24.43 | $23.10 | $1.33 | 1,066,934.0 | +3.60% |
| 2025-04 | $23.38 | $20.27 | $3.11 | 1,416,450.0 | +3.00% |
| 2025-03 | $23.07 | $22.16 | $0.912 | 941,371.0 | -0.04% |
| 2025-02 | $23.50 | $22.34 | $1.16 | 943,955.0 | -3.25% |
| 2025-01 | $24.05 | $22.61 | $1.44 | 1,266,536.0 | -0.13% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.99 | $22.06 | $1.93 | 907,779.0 | -3.52% |
| 2024-11 | $23.87 | $22.90 | $0.97 | 983,036.0 | +2.32% |
| 2024-10 | $24.75 | $23.27 | $1.48 | 1,010,681.0 | -6.12% |
| 2024-09 | $24.94 | $23.15 | $1.79 | 907,409.0 | +6.25% |
| 2024-08 | $23.37 | $22.32 | $1.05 | 1,042,346.0 | +1.92% |
| 2024-07 | $23.22 | $22.00 | $1.22 | 987,097.0 | +3.52% |
| 2024-06 | $22.99 | $21.85 | $1.14 | 799,547.0 | -1.47% |
| 2024-05 | $23.06 | $21.35 | $1.71 | 1,181,067.0 | +4.95% |
| 2024-04 | $21.60 | $20.11 | $1.49 | 1,447,084.0 | -0.70% |
| 2024-03 | $21.78 | $20.80 | $0.98 | 1,251,098.0 | +3.30% |
| 2024-02 | $21.49 | $20.56 | $0.93 | 1,277,490.0 | -0.90% |
| 2024-01 | $22.39 | $21.00 | $1.39 | 1,204,006.0 | -3.44% |
Blackrock Utility Infrastructure Power Opportunities Trust 주식 (BUI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.00 | $20.16 | $1.84 | 1,455,706.0 | +7.70% |
| 2023-11 | $20.49 | $18.97 | $1.52 | 1,653,898.0 | +4.81% |
| 2023-10 | $21.38 | $18.73 | $2.65 | 1,400,013.0 | -2.52% |
| 2023-09 | $21.48 | $19.60 | $1.88 | 1,000,923.0 | -6.59% |
| 2023-08 | $23.31 | $21.19 | $2.12 | 1,107,624.0 | -8.37% |
| 2023-07 | $23.48 | $22.00 | $1.48 | 1,006,218.0 | +5.13% |
| 2023-06 | $23.30 | $21.70 | $1.60 | 905,939.0 | +0.87% |
| 2023-05 | $23.50 | $21.53 | $1.97 | 922,131.0 | -6.10% |
| 2023-04 | $24.22 | $22.72 | $1.50 | 978,548.0 | -2.96% |
| 2023-03 | $24.08 | $20.89 | $3.19 | 1,189,072.0 | +7.34% |
| 2023-02 | $23.24 | $21.95 | $1.29 | 798,801.0 | +0.45% |
| 2023-01 | $22.40 | $20.78 | $1.62 | 1,104,281.0 | +7.08% |
0.29%
0.51%
자본화:
|
볼륨(24시간):