Stockscreener 앱 받기
10.09
0.10%
0.010
시간 외 거래:
10.09
Natwest Group Plc Adr 주식 (NWG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.17 | $10.03 | $0.145 | 2,429,812.0 | +0.10% |
| 2024-11-15 | $10.08 | $9.99 | $0.09 | 1,988,878.0 | +1.20% |
| 2024-11-14 | $10.06 | $9.94 | $0.1237 | 1,746,037.0 | +0.00% |
| 2024-11-13 | $10.05 | $9.94 | $0.115 | 1,882,120.0 | -0.20% |
| 2024-11-12 | $10.09 | $9.93 | $0.1585 | 1,518,269.0 | -2.54% |
| 2024-11-11 | $10.31 | $10.21 | $0.10 | 1,168,140.0 | +2.61% |
| 2024-11-08 | $10.00 | $9.89 | $0.11 | 1,920,257.0 | -0.60% |
| 2024-11-07 | $10.13 | $9.98 | $0.145 | 3,053,799.0 | -1.95% |
| 2024-11-06 | $10.24 | $10.01 | $0.23 | 3,296,656.0 | +0.29% |
| 2024-11-05 | $10.24 | $10.13 | $0.11 | 2,083,859.0 | +1.59% |
| 2024-11-04 | $10.21 | $10.04 | $0.17 | 4,431,476.0 | +2.97% |
| 2024-11-01 | $9.87 | $9.75 | $0.12 | 2,405,841.0 | +2.09% |
| 2024-10-31 | $9.78 | $9.51 | $0.275 | 3,674,309.0 | -0.83% |
| 2024-10-30 | $9.84 | $9.62 | $0.22 | 2,913,235.0 | +0.63% |
| 2024-10-29 | $9.64 | $9.53 | $0.115 | 2,991,158.0 | -1.44% |
| 2024-10-28 | $9.77 | $9.54 | $0.235 | 3,329,434.0 | +2.42% |
| 2024-10-25 | $9.83 | $9.46 | $0.37 | 3,195,266.0 | -0.84% |
| 2024-10-24 | $9.57 | $9.43 | $0.14 | 2,721,481.0 | +2.79% |
| 2024-10-23 | $9.36 | $9.24 | $0.1155 | 1,903,563.0 | -1.69% |
| 2024-10-22 | $9.48 | $9.35 | $0.13 | 1,355,673.0 | +0.96% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.31 | $9.75 | $0.565 | 30,354,956.0 | +5.54% |
| 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% |
Natwest Group Plc Adr 주식 (NWG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.68 | $6.27 | $0.41 | 23,858,684.0 | +0.94% |
| 2022-11 | $6.42 | $5.17 | $1.25 | 30,982,287.0 | +18.08% |
| 2022-10 | $5.78 | $4.71 | $1.08 | 45,037,963.0 | +8.62% |
| 2022-09 | $6.46 | $4.79 | $1.67 | 38,520,409.0 | -22.26% |
| 2022-08 | $7.01 | $6.39 | $0.6246 | 28,209,247.9 | -4.18% |
| 2022-07 | $6.73 | $5.43 | $1.29 | 35,881,812.6 | +14.13% |
| 2022-06 | $6.38 | $5.70 | $0.6847 | 51,131,083.7 | -6.68% |
| 2022-05 | $6.33 | $5.38 | $0.9477 | 42,239,453.3 | +7.75% |
| 2022-04 | $6.47 | $5.82 | $0.6569 | 31,683,522.9 | -4.58% |
| 2022-03 | $6.50 | $5.37 | $1.13 | 54,894,017.3 | -7.04% |
| 2022-02 | $7.53 | $6.47 | $1.07 | 33,735,060.4 | -7.56% |
| 2022-01 | $7.42 | $6.59 | $0.8292 | 23,032,843.8 | +8.18% |
0.00%
2.92%
자본화:
|
볼륨(24시간):