Stockscreener 앱 받기
15.73
0.13%
-0.02
시장 영업 전:
15.72
-0.010
-0.06%
Blackrock Esg Capital Allocation Term Trust 주식 (ECAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.78 | $15.60 | $0.18 | 149,273.0 | -0.13% |
| 2025-05-02 | $15.86 | $15.57 | $0.29 | 195,466.0 | +0.70% |
| 2025-05-01 | $15.81 | $15.46 | $0.35 | 323,302.0 | +1.82% |
| 2025-04-30 | $15.36 | $15.03 | $0.33 | 341,661.0 | +0.85% |
| 2025-04-29 | $15.31 | $15.13 | $0.175 | 226,036.0 | +0.33% |
| 2025-04-28 | $15.22 | $15.03 | $0.192 | 216,956.0 | +0.86% |
| 2025-04-25 | $15.13 | $14.97 | $0.16 | 174,890.0 | +0.60% |
| 2025-04-24 | $15.02 | $14.74 | $0.28 | 217,539.0 | +1.63% |
| 2025-04-23 | $14.93 | $14.68 | $0.25 | 170,543.0 | +1.17% |
| 2025-04-22 | $14.60 | $14.38 | $0.22 | 185,757.0 | +1.75% |
| 2025-04-21 | $14.52 | $14.20 | $0.32 | 180,207.0 | -1.52% |
| 2025-04-17 | $14.66 | $14.49 | $0.1666 | 146,011.0 | -0.34% |
| 2025-04-16 | $14.79 | $14.48 | $0.31 | 314,548.0 | -1.69% |
| 2025-04-15 | $14.96 | $14.74 | $0.22 | 179,585.0 | -2.44% |
| 2025-04-14 | $15.30 | $15.04 | $0.2604 | 270,085.0 | +1.13% |
| 2025-04-11 | $15.05 | $14.77 | $0.28 | 191,071.0 | +1.42% |
| 2025-04-10 | $15.18 | $14.59 | $0.5858 | 400,710.0 | -1.66% |
| 2025-04-09 | $15.12 | $14.01 | $1.11 | 360,822.0 | +6.28% |
| 2025-04-08 | $14.77 | $14.00 | $0.77 | 448,140.0 | +1.87% |
Blackrock Esg Capital Allocation Term Trust 주식 (ECAT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Esg Capital Allocation Term Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Esg Capital Allocation Term Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Esg Capital Allocation Term Trust 주식 (ECAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.86 | $15.46 | $0.40 | 817,314.0 | +2.41% |
| 2025-04 | $16.06 | $13.35 | $2.71 | 6,679,120.0 | -2.60% |
| 2025-03 | $16.83 | $15.26 | $1.57 | 8,362,279.0 | -5.23% |
| 2025-02 | $17.16 | $16.40 | $0.76 | 6,048,225.0 | +0.12% |
| 2025-01 | $16.94 | $16.33 | $0.61 | 6,430,317.0 | +1.34% |
Blackrock Esg Capital Allocation Term Trust 주식 (ECAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.72 | $16.40 | $1.32 | 5,500,294.0 | -5.21% |
| 2024-11 | $17.91 | $16.93 | $0.9813 | 4,847,672.0 | +1.75% |
| 2024-10 | $18.09 | $17.11 | $0.98 | 5,216,097.0 | -3.27% |
| 2024-09 | $17.88 | $17.06 | $0.82 | 4,780,145.0 | +1.37% |
| 2024-08 | $18.00 | $16.12 | $1.88 | 6,325,222.0 | +0.29% |
| 2024-07 | $18.14 | $16.89 | $1.25 | 7,111,811.0 | -0.51% |
| 2024-06 | $17.78 | $17.12 | $0.66 | 4,998,212.0 | -0.85% |
| 2024-05 | $17.99 | $16.14 | $1.85 | 6,274,788.0 | +9.88% |
| 2024-04 | $17.40 | $15.96 | $1.44 | 3,973,275.0 | -7.26% |
| 2024-03 | $17.40 | $16.50 | $0.902 | 5,043,135.0 | +1.40% |
| 2024-02 | $17.20 | $16.35 | $0.8499 | 5,239,873.0 | +4.39% |
| 2024-01 | $16.85 | $16.01 | $0.84 | 5,925,599.0 | +1.67% |
Blackrock Esg Capital Allocation Term Trust 주식 (ECAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.45 | $15.52 | $0.93 | 9,113,250.0 | +3.33% |
| 2023-11 | $15.70 | $14.35 | $1.35 | 7,217,876.0 | +9.16% |
| 2023-10 | $14.95 | $14.02 | $0.93 | 6,791,426.0 | -3.31% |
| 2023-09 | $15.59 | $14.42 | $1.17 | 5,352,679.0 | -4.52% |
| 2023-08 | $16.01 | $15.01 | $1.00 | 4,291,477.0 | -3.25% |
| 2023-07 | $16.10 | $15.55 | $0.55 | 4,093,664.0 | +2.23% |
| 2023-06 | $15.99 | $15.25 | $0.74 | 5,915,467.0 | +2.29% |
| 2023-05 | $15.67 | $14.99 | $0.68 | 5,932,395.0 | -1.35% |
| 2023-04 | $15.61 | $14.98 | $0.6299 | 5,560,195.0 | -0.58% |
| 2023-03 | $15.62 | $14.14 | $1.48 | 10,572,771.0 | +7.66% |
| 2023-02 | $15.25 | $14.28 | $0.97 | 4,435,676.0 | -1.96% |
| 2023-01 | $14.99 | $13.46 | $1.53 | 6,139,447.0 | +10.13% |
1.07%
자본화:
|
볼륨(24시간):