Stockscreener 앱 받기
18.93
1.07%
0.20
시간 외 거래:
19.25
0.32
+1.69%
Barings Participation Investors 주식 (MPV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $19.25 | $18.80 | $0.4499 | 9,030.0 | +1.07% |
| 2025-08-08 | $19.20 | $18.70 | $0.4975 | 18,588.0 | -1.21% |
| 2025-08-07 | $19.14 | $18.87 | $0.27 | 9,242.0 | +0.64% |
| 2025-08-06 | $19.02 | $18.73 | $0.295 | 15,548.0 | -0.95% |
| 2025-08-05 | $19.32 | $18.92 | $0.4009 | 14,593.0 | +0.88% |
| 2025-08-04 | $19.34 | $18.85 | $0.4863 | 14,045.0 | -1.03% |
| 2025-08-01 | $19.40 | $18.92 | $0.4799 | 12,866.0 | +0.63% |
| 2025-07-31 | $19.02 | $18.72 | $0.30 | 16,270.0 | -0.05% |
| 2025-07-30 | $19.16 | $18.48 | $0.68 | 9,397.0 | +0.69% |
| 2025-07-29 | $19.23 | $18.67 | $0.5594 | 16,977.0 | -0.63% |
| 2025-07-28 | $19.35 | $18.91 | $0.4365 | 8,604.0 | +0.21% |
| 2025-07-25 | $19.10 | $18.81 | $0.2923 | 9,205.0 | -0.05% |
| 2025-07-24 | $19.32 | $18.85 | $0.47 | 12,519.0 | -0.42% |
| 2025-07-23 | $19.05 | $18.98 | $0.07 | 2,394.0 | -0.21% |
| 2025-07-22 | $19.39 | $18.90 | $0.49 | 13,269.0 | -0.47% |
| 2025-07-21 | $19.38 | $19.05 | $0.33 | 25,829.0 | -1.75% |
| 2025-07-18 | $19.76 | $19.25 | $0.51 | 8,414.0 | -0.26% |
| 2025-07-17 | $19.75 | $19.42 | $0.33 | 14,673.0 | +0.52% |
| 2025-07-16 | $19.87 | $19.31 | $0.5647 | 9,355.0 | -0.92% |
| 2025-07-15 | $19.87 | $19.41 | $0.46 | 9,408.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.40 | $18.70 | $0.6974 | 102,942.0 | +0.00% |
| 2025-07 | $20.35 | $18.48 | $1.87 | 308,140.0 | -5.87% |
| 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% |
0.08%
0.20%
자본화:
|
볼륨(24시간):