Scarica l'app Stockscreener
23.20
0.62%
-0.14
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché CWCO Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Consolidated Water Co Ltd (CWCO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-09 | $23.34 | $23.20 | $0.14 | 3,024.0 | -0.60% |
| 2025-05-08 | $23.38 | $22.69 | $0.69 | 96,405.0 | +2.32% |
| 2025-05-07 | $23.54 | $22.80 | $0.7373 | 98,047.0 | -1.93% |
| 2025-05-06 | $23.35 | $23.00 | $0.35 | 99,905.0 | +0.65% |
| 2025-05-05 | $23.22 | $22.93 | $0.29 | 95,416.0 | -0.26% |
| 2025-05-02 | $23.48 | $23.08 | $0.398 | 92,032.0 | +0.13% |
| 2025-05-01 | $23.39 | $22.89 | $0.495 | 110,507.0 | -0.43% |
| 2025-04-30 | $23.70 | $23.24 | $0.465 | 126,761.0 | -1.98% |
| 2025-04-29 | $24.10 | $23.23 | $0.867 | 147,823.0 | +1.85% |
| 2025-04-28 | $23.68 | $23.25 | $0.436 | 85,884.0 | -1.44% |
| 2025-04-25 | $23.83 | $23.36 | $0.465 | 57,064.0 | -1.13% |
| 2025-04-24 | $24.29 | $23.71 | $0.584 | 152,744.0 | -0.87% |
| 2025-04-23 | $25.02 | $23.96 | $1.05 | 70,208.0 | -0.99% |
| 2025-04-22 | $24.41 | $23.82 | $0.59 | 75,885.0 | +2.74% |
| 2025-04-21 | $24.39 | $23.66 | $0.735 | 97,032.0 | -2.23% |
| 2025-04-17 | $24.30 | $23.80 | $0.50 | 108,980.0 | +1.68% |
| 2025-04-16 | $24.44 | $23.75 | $0.69 | 103,528.0 | -0.83% |
| 2025-04-15 | $24.25 | $23.76 | $0.4903 | 109,886.0 | +0.25% |
| 2025-04-14 | $24.29 | $23.85 | $0.44 | 149,960.0 | +0.00% |
| 2025-04-11 | $24.07 | $23.45 | $0.6132 | 114,139.0 | +1.57% |
| 2025-04-10 | $23.75 | $23.15 | $0.605 | 136,369.0 | -0.25% |
| 2025-04-09 | $24.60 | $23.25 | $1.35 | 256,872.0 | -0.42% |
Consolidated Water Co Ltd Stock (CWCO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Consolidated Water Co Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CWCO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Consolidated Water Co Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Consolidated Water Co Ltd Storia dei prezzi delle azioni (CWCO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $23.54 | $22.69 | $0.848 | 595,336.0 | -0.17% |
| 2025-04 | $25.02 | $22.90 | $2.12 | 2,812,726.0 | -5.10% |
| 2025-03 | $29.31 | $23.55 | $5.76 | 4,033,822.0 | -9.53% |
| 2025-02 | $28.41 | $25.69 | $2.73 | 1,564,774.0 | +3.40% |
| 2025-01 | $26.98 | $24.87 | $2.11 | 1,429,041.0 | +1.12% |
Consolidated Water Co Ltd Storia dei prezzi delle azioni (CWCO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $27.00 | $24.64 | $2.36 | 2,108,676.0 | -4.12% |
| 2024-11 | $27.82 | $23.55 | $4.27 | 1,723,026.0 | +13.34% |
| 2024-10 | $26.69 | $23.75 | $2.94 | 1,826,321.0 | -5.75% |
| 2024-09 | $27.39 | $24.45 | $2.94 | 2,130,502.0 | -9.19% |
| 2024-08 | $29.18 | $23.90 | $5.28 | 1,994,597.0 | -4.47% |
| 2024-07 | $29.88 | $23.91 | $5.97 | 2,208,555.0 | +9.50% |
| 2024-06 | $27.36 | $24.23 | $3.13 | 2,177,379.0 | -2.07% |
| 2024-05 | $30.32 | $25.49 | $4.83 | 3,194,469.0 | +6.48% |
| 2024-04 | $29.53 | $23.70 | $5.83 | 3,671,473.0 | -13.17% |
| 2024-03 | $33.34 | $26.59 | $6.75 | 3,144,135.0 | -0.85% |
| 2024-02 | $32.43 | $27.36 | $5.07 | 2,932,723.0 | -7.42% |
| 2024-01 | $36.20 | $31.20 | $5.00 | 2,070,940.0 | -10.31% |
Consolidated Water Co Ltd Storia dei prezzi delle azioni (CWCO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $37.85 | $33.50 | $4.35 | 2,750,656.0 | -1.36% |
| 2023-11 | $38.29 | $29.27 | $9.02 | 4,365,509.0 | +22.26% |
| 2023-10 | $31.70 | $28.11 | $3.59 | 2,696,843.0 | +3.80% |
| 2023-09 | $31.85 | $26.82 | $5.03 | 4,410,821.0 | +6.76% |
| 2023-08 | $28.69 | $19.10 | $9.59 | 3,307,788.0 | +36.20% |
| 2023-07 | $24.69 | $19.07 | $5.62 | 2,583,085.0 | -19.27% |
| 2023-06 | $25.00 | $19.44 | $5.56 | 5,807,470.0 | +24.13% |
| 2023-05 | $20.40 | $16.50 | $3.90 | 1,866,254.0 | +15.50% |
| 2023-04 | $17.80 | $15.98 | $1.83 | 1,071,889.0 | +2.86% |
| 2023-03 | $16.74 | $13.65 | $3.08 | 1,760,087.0 | +7.18% |
| 2023-02 | $15.65 | $14.55 | $1.10 | 911,938.0 | +4.64% |
| 2023-01 | $15.00 | $13.68 | $1.32 | 1,235,781.0 | -1.01% |
0.61%
1.48%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):