Stockscreener 앱 받기
20.34
1.99%
0.3965
시간 외 거래:
20.34
0.0035
+0.02%
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $20.35 | $19.99 | $0.3575 | 13,845.0 | +1.99% |
| 2025-07-01 | $20.13 | $19.82 | $0.31 | 17,748.0 | -0.85% |
| 2025-06-30 | $20.35 | $19.65 | $0.70 | 29,502.0 | +2.50% |
| 2025-06-27 | $19.84 | $19.40 | $0.441 | 18,532.0 | -0.41% |
| 2025-06-26 | $20.17 | $19.01 | $1.16 | 51,516.0 | +2.87% |
| 2025-06-25 | $19.53 | $18.83 | $0.7042 | 24,474.0 | -1.44% |
| 2025-06-24 | $19.61 | $19.36 | $0.245 | 21,030.0 | +0.83% |
| 2025-06-23 | $19.39 | $19.20 | $0.1927 | 12,272.0 | +0.10% |
| 2025-06-20 | $19.57 | $18.96 | $0.6099 | 49,781.0 | +1.80% |
| 2025-06-18 | $19.00 | $18.55 | $0.45 | 16,894.0 | +0.00% |
| 2025-06-17 | $19.32 | $18.55 | $0.77 | 24,205.0 | -0.11% |
| 2025-06-16 | $19.31 | $18.47 | $0.84 | 37,450.0 | +0.00% |
| 2025-06-13 | $19.52 | $18.82 | $0.7022 | 49,985.0 | -0.79% |
| 2025-06-12 | $19.58 | $17.92 | $1.66 | 82,781.0 | +6.59% |
| 2025-06-11 | $18.02 | $17.75 | $0.27 | 9,197.0 | +0.45% |
| 2025-06-10 | $17.92 | $17.69 | $0.23 | 13,440.0 | +0.06% |
| 2025-06-09 | $18.01 | $17.73 | $0.28 | 14,996.0 | -0.31% |
| 2025-06-06 | $17.95 | $17.73 | $0.22 | 9,577.0 | +0.08% |
| 2025-06-05 | $17.92 | $17.65 | $0.27 | 18,622.0 | +1.36% |
| 2025-06-04 | $17.89 | $17.30 | $0.5927 | 16,195.0 | +0.69% |
| 2025-06-03 | $17.78 | $17.35 | $0.4295 | 20,225.0 | -0.51% |
Barings Participation Investors 주식 (MPV) 연도별 가격 이력
이 심층 분석에서는 Barings Participation Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MPV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barings Participation Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barings Participation Investors 주식 (MPV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $20.35 | $19.82 | $0.53 | 45,438.0 | +1.13% |
| 2025-06 | $20.35 | $17.14 | $3.21 | 560,713.0 | +14.20% |
| 2025-05 | $18.13 | $16.97 | $1.16 | 478,252.0 | +3.28% |
| 2025-04 | $17.61 | $15.76 | $1.85 | 533,003.0 | -3.29% |
| 2025-03 | $17.91 | $15.16 | $2.75 | 879,216.0 | +9.50% |
| 2025-02 | $17.77 | $16.00 | $1.77 | 745,714.0 | -0.56% |
| 2025-01 | $17.56 | $15.89 | $1.67 | 724,225.0 | -5.26% |
Barings Participation Investors 주식 (MPV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.99 | $16.53 | $1.46 | 698,737.0 | +1.68% |
| 2024-11 | $17.66 | $16.16 | $1.50 | 466,023.0 | -2.62% |
| 2024-10 | $17.41 | $16.72 | $0.6888 | 320,545.0 | +1.24% |
| 2024-09 | $16.98 | $15.88 | $1.10 | 390,174.0 | +5.22% |
| 2024-08 | $16.48 | $15.15 | $1.33 | 563,779.0 | -0.62% |
| 2024-07 | $16.97 | $16.13 | $0.84 | 245,016.0 | -1.93% |
| 2024-06 | $16.80 | $15.24 | $1.56 | 295,863.0 | +7.76% |
| 2024-05 | $16.13 | $15.20 | $0.93 | 479,577.0 | -2.97% |
| 2024-04 | $16.35 | $15.30 | $1.05 | 316,593.0 | -1.99% |
| 2024-03 | $16.42 | $15.28 | $1.14 | 533,596.0 | +5.36% |
| 2024-02 | $15.93 | $15.03 | $0.90 | 403,833.0 | +0.59% |
| 2024-01 | $16.06 | $14.76 | $1.30 | 562,707.0 | -2.50% |
Barings Participation Investors 주식 (MPV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.87 | $13.86 | $2.01 | 502,901.0 | +5.91% |
| 2023-11 | $14.75 | $12.80 | $1.95 | 611,621.0 | +4.47% |
| 2023-10 | $14.18 | $13.27 | $0.905 | 421,660.0 | +4.99% |
| 2023-09 | $14.06 | $13.20 | $0.8649 | 582,050.0 | -1.36% |
| 2023-08 | $14.05 | $13.15 | $0.90 | 555,330.0 | +2.21% |
| 2023-07 | $13.47 | $12.79 | $0.68 | 227,586.0 | +3.18% |
| 2023-06 | $13.35 | $12.09 | $1.26 | 306,799.0 | +4.53% |
| 2023-05 | $13.10 | $11.18 | $1.92 | 639,343.0 | -3.06% |
| 2023-04 | $13.19 | $12.61 | $0.5788 | 211,463.0 | -0.65% |
| 2023-03 | $13.54 | $12.68 | $0.86 | 303,396.0 | -1.89% |
| 2023-02 | $14.65 | $12.43 | $2.22 | 416,660.0 | -0.23% |
| 2023-01 | $13.37 | $12.21 | $1.16 | 205,459.0 | +6.33% |
0.00%
0.14%
자본화:
|
볼륨(24시간):