ストックスクリーナーアプリを入手
11.25
0.99%
+0.11
Cosan S.A ADR (CSAN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-20 | $11.24 | $11.04 | $0.20 | 54,454.0 | +0.90% |
| 2024-05-17 | $11.22 | $11.04 | $0.18 | 311,040.0 | -0.80% |
| 2024-05-16 | $11.28 | $11.11 | $0.17 | 317,673.0 | +0.72% |
| 2024-05-15 | $11.28 | $11.04 | $0.23 | 273,787.0 | -0.36% |
| 2024-05-14 | $11.29 | $11.14 | $0.1449 | 231,978.0 | +0.18% |
| 2024-05-13 | $11.24 | $11.01 | $0.2276 | 403,650.0 | +0.99% |
| 2024-05-10 | $11.33 | $11.05 | $0.28 | 305,360.0 | -1.69% |
| 2024-05-09 | $11.34 | $10.99 | $0.35 | 430,734.0 | -2.17% |
| 2024-05-08 | $11.54 | $11.34 | $0.205 | 238,934.0 | +0.35% |
| 2024-05-07 | $11.57 | $11.32 | $0.255 | 321,712.0 | +2.32% |
| 2024-05-06 | $11.60 | $11.18 | $0.4179 | 549,427.0 | -3.11% |
| 2024-05-03 | $11.75 | $11.47 | $0.28 | 358,638.0 | +2.03% |
| 2024-05-02 | $11.61 | $11.31 | $0.30 | 546,673.0 | +1.34% |
| 2024-05-01 | $11.36 | $11.01 | $0.355 | 208,335.0 | +0.81% |
| 2024-04-30 | $11.30 | $11.09 | $0.21 | 217,387.0 | -2.80% |
| 2024-04-29 | $11.52 | $11.35 | $0.17 | 314,340.0 | -0.17% |
| 2024-04-26 | $11.60 | $11.37 | $0.225 | 287,734.0 | +3.25% |
| 2024-04-25 | $11.17 | $10.96 | $0.205 | 230,066.0 | -0.63% |
| 2024-04-24 | $11.25 | $11.03 | $0.22 | 1,007,123.0 | -0.98% |
| 2024-04-23 | $11.40 | $11.09 | $0.315 | 1,046,031.0 | +0.09% |
| 2024-04-22 | $11.40 | $11.04 | $0.36 | 583,896.0 | +1.44% |
Cosan S.A ADR (CSAN) 株の年ごとの株価履歴
この詳細な分析では、Cosan S.A ADR株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCSAN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cosan S.A ADR株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCosan S.A ADR (CSAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $11.75 | $10.99 | $0.76 | 4,552,395.0 | +1.35% |
| 2024-04 | $12.94 | $10.70 | $2.24 | 12,957,286.0 | -14.36% |
| 2024-03 | $13.71 | $12.71 | $1.01 | 4,381,686.0 | -5.61% |
| 2024-02 | $15.25 | $13.57 | $1.68 | 4,622,277.0 | -7.17% |
| 2024-01 | $16.45 | $14.19 | $2.26 | 4,149,165.0 | -5.62% |
2023年のCosan S.A ADR (CSAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $16.25 | $13.67 | $2.58 | 6,869,888.0 | +7.70% |
| 2023-11 | $15.33 | $12.77 | $2.56 | 5,897,069.0 | +16.13% |
| 2023-10 | $13.52 | $11.85 | $1.67 | 6,007,679.0 | -7.87% |
| 2023-09 | $15.50 | $13.11 | $2.39 | 4,543,004.0 | -4.36% |
| 2023-08 | $16.64 | $14.16 | $2.48 | 7,382,223.0 | -15.32% |
| 2023-07 | $17.50 | $14.65 | $2.85 | 8,467,034.0 | +12.47% |
| 2023-06 | $15.21 | $11.87 | $3.34 | 10,051,267.0 | +25.91% |
| 2023-05 | $13.32 | $11.20 | $2.13 | 7,404,410.0 | -0.25% |
| 2023-04 | $13.05 | $11.40 | $1.65 | 8,597,933.0 | +0.51% |
| 2023-03 | $12.51 | $10.13 | $2.38 | 9,762,577.0 | +3.23% |
| 2023-02 | $13.52 | $11.22 | $2.30 | 6,472,760.0 | -13.06% |
| 2023-01 | $14.19 | $11.38 | $2.81 | 9,025,883.0 | +0.84% |
2022年のCosan S.A ADR (CSAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $13.87 | $11.68 | $2.19 | 8,005,505.0 | -5.57% |
| 2022-11 | $15.07 | $12.11 | $2.96 | 7,041,719.0 | +7.04% |
| 2022-10 | $14.67 | $11.36 | $3.31 | 9,602,059.0 | +0.31% |
| 2022-09 | $15.30 | $12.35 | $2.95 | 4,644,841.0 | -15.49% |
| 2022-08 | $16.78 | $14.24 | $2.54 | 3,729,749.0 | +5.54% |
| 2022-07 | $14.62 | $11.95 | $2.67 | 4,559,050.0 | +3.88% |
| 2022-06 | $18.60 | $13.57 | $5.03 | 4,873,018.0 | -23.46% |
| 2022-05 | $18.57 | $13.24 | $5.33 | 4,992,198.0 | +6.95% |
| 2022-04 | $20.67 | $16.83 | $3.84 | 3,611,411.0 | -14.24% |
| 2022-03 | $20.97 | $15.91 | $5.06 | 4,427,538.0 | +21.40% |
| 2022-02 | $18.01 | $15.62 | $2.39 | 2,708,309.0 | -8.42% |
| 2022-01 | $18.15 | $13.60 | $4.55 | 3,451,911.0 | +13.66% |
0.41%
3.03%
大文字化:
|
ボリューム (24 時間):