Stockscreener 앱 받기
13.07
0.54%
0.07
시간 외 거래:
13.07
Natwest Group Plc Adr 주식 (NWG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $13.21 | $12.94 | $0.27 | 2,430,552.0 | +0.54% |
| 2025-05-02 | $13.09 | $12.84 | $0.25 | 4,095,554.0 | +1.80% |
| 2025-05-01 | $12.87 | $12.72 | $0.1485 | 4,226,776.0 | -1.16% |
| 2025-04-30 | $12.95 | $12.61 | $0.34 | 4,640,586.0 | -1.67% |
| 2025-04-29 | $13.18 | $12.99 | $0.18 | 3,073,354.0 | +1.31% |
| 2025-04-28 | $13.02 | $12.85 | $0.17 | 3,539,119.0 | +0.86% |
| 2025-04-25 | $12.87 | $12.70 | $0.1689 | 3,967,595.0 | +1.10% |
| 2025-04-24 | $12.76 | $12.59 | $0.17 | 5,091,640.0 | -0.31% |
| 2025-04-23 | $12.82 | $12.66 | $0.155 | 5,368,191.0 | +1.51% |
| 2025-04-22 | $12.58 | $12.32 | $0.26 | 6,500,031.0 | +3.29% |
| 2025-04-21 | $12.37 | $12.04 | $0.325 | 2,768,225.0 | -0.81% |
| 2025-04-17 | $12.41 | $12.21 | $0.1963 | 4,155,366.0 | +0.66% |
| 2025-04-16 | $12.31 | $12.11 | $0.1993 | 4,860,629.0 | -0.73% |
| 2025-04-15 | $12.34 | $12.14 | $0.20 | 6,968,513.0 | +2.93% |
| 2025-04-14 | $12.04 | $11.76 | $0.2788 | 7,202,989.0 | +2.76% |
| 2025-04-11 | $11.68 | $11.29 | $0.393 | 5,893,373.0 | +3.02% |
| 2025-04-10 | $11.38 | $11.02 | $0.365 | 7,556,496.0 | -2.34% |
| 2025-04-09 | $11.63 | $10.49 | $1.14 | 9,778,535.0 | +9.18% |
| 2025-04-08 | $11.06 | $10.42 | $0.645 | 6,618,333.0 | -1.58% |
Natwest Group Plc Adr 주식 (NWG) 연도별 가격 이력
이 심층 분석에서는 Natwest Group Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NWG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Natwest Group Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.21 | $12.72 | $0.4935 | 13,183,434.0 | +1.16% |
| 2025-04 | $13.18 | $10.40 | $2.78 | 112,693,585.0 | +8.39% |
| 2025-03 | $12.65 | $11.26 | $1.39 | 116,235,588.0 | -2.53% |
| 2025-02 | $12.30 | $10.51 | $1.79 | 135,087,647.0 | +13.45% |
| 2025-01 | $10.96 | $9.16 | $1.80 | 62,447,415.0 | +6.00% |
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.75 | $9.95 | $0.80 | 33,994,795.0 | -1.55% |
| 2024-11 | $10.37 | $9.75 | $0.615 | 42,834,657.0 | +8.16% |
| 2024-10 | $9.84 | $8.70 | $1.14 | 58,507,563.0 | +2.14% |
| 2024-09 | $9.44 | $8.54 | $0.89 | 48,596,020.0 | +1.52% |
| 2024-08 | $9.43 | $8.08 | $1.35 | 55,689,052.0 | -3.35% |
| 2024-07 | $9.68 | $8.10 | $1.58 | 56,359,679.0 | +18.80% |
| 2024-06 | $8.38 | $7.80 | $0.58 | 66,510,153.0 | -2.78% |
| 2024-05 | $8.48 | $7.68 | $0.80 | 31,286,147.0 | +7.27% |
| 2024-04 | $7.87 | $6.70 | $1.17 | 40,294,617.0 | +13.24% |
| 2024-03 | $6.83 | $6.17 | $0.67 | 31,553,862.0 | +9.68% |
| 2024-02 | $6.24 | $5.16 | $1.08 | 39,621,810.0 | +8.39% |
| 2024-01 | $5.86 | $5.24 | $0.6199 | 38,094,850.0 | +1.60% |
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $5.35 | $0.47 | 40,679,768.0 | +5.23% |
| 2023-11 | $5.36 | $4.29 | $1.07 | 43,574,141.0 | +21.87% |
| 2023-10 | $5.81 | $4.36 | $1.45 | 39,839,209.0 | -24.70% |
| 2023-09 | $6.12 | $5.62 | $0.50 | 22,079,117.0 | -1.02% |
| 2023-08 | $6.21 | $5.70 | $0.51 | 31,680,395.0 | -7.24% |
| 2023-07 | $6.79 | $5.87 | $0.925 | 26,028,168.0 | +3.76% |
| 2023-06 | $6.80 | $5.79 | $1.01 | 29,816,910.0 | -5.41% |
| 2023-05 | $6.87 | $6.30 | $0.57 | 34,844,946.0 | -2.41% |
| 2023-04 | $7.02 | $6.57 | $0.455 | 31,873,165.0 | +0.45% |
| 2023-03 | $7.20 | $6.21 | $0.99 | 54,551,449.0 | -6.78% |
| 2023-02 | $7.79 | $6.79 | $1.00 | 28,366,650.0 | -8.41% |
| 2023-01 | $7.76 | $6.50 | $1.26 | 20,872,945.0 | +19.66% |
0.30%
0.16%
자본화:
|
볼륨(24시간):