ストックスクリーナーアプリを入手
5.62
3.12%
0.17
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.70 | $5.42 | $0.2782 | 1,407,323.0 | +3.12% |
| 2024-12-19 | $5.55 | $5.39 | $0.16 | 1,362,264.0 | +1.49% |
| 2024-12-18 | $5.64 | $5.29 | $0.35 | 2,343,240.0 | -8.21% |
| 2024-12-17 | $5.89 | $5.57 | $0.32 | 1,439,680.0 | +3.17% |
| 2024-12-16 | $5.92 | $5.63 | $0.295 | 1,478,386.0 | -4.06% |
| 2024-12-13 | $6.08 | $5.90 | $0.18 | 1,417,433.0 | -3.43% |
| 2024-12-12 | $6.33 | $6.02 | $0.31 | 1,467,944.0 | -6.28% |
| 2024-12-11 | $6.68 | $6.15 | $0.5349 | 2,243,436.0 | +2.83% |
| 2024-12-10 | $6.39 | $6.22 | $0.17 | 912,212.0 | +3.08% |
| 2024-12-09 | $6.39 | $6.15 | $0.24 | 1,111,072.0 | -0.48% |
| 2024-12-06 | $6.40 | $6.08 | $0.3181 | 1,327,851.0 | -4.77% |
| 2024-12-05 | $6.68 | $6.46 | $0.2216 | 939,019.0 | +0.31% |
| 2024-12-04 | $6.58 | $6.39 | $0.185 | 1,224,367.0 | -1.22% |
| 2024-12-03 | $6.57 | $6.43 | $0.14 | 940,866.0 | -0.15% |
| 2024-12-02 | $6.74 | $6.54 | $0.1998 | 1,036,089.0 | -0.61% |
| 2024-11-29 | $6.79 | $6.23 | $0.56 | 1,932,156.0 | -9.70% |
| 2024-11-27 | $7.62 | $7.29 | $0.33 | 1,172,580.0 | -3.81% |
| 2024-11-26 | $7.75 | $7.54 | $0.21 | 497,933.0 | -1.55% |
| 2024-11-25 | $7.82 | $7.61 | $0.205 | 566,391.0 | +1.71% |
| 2024-11-22 | $7.74 | $7.41 | $0.33 | 1,320,598.0 | +5.26% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.74 | $5.29 | $1.44 | 22,058,505.0 | -14.98% |
| 2024-11 | $8.64 | $6.23 | $2.41 | 14,063,173.0 | -18.70% |
| 2024-10 | $10.12 | $8.01 | $2.11 | 12,682,856.0 | -14.96% |
| 2024-09 | $9.87 | $8.76 | $1.11 | 12,006,352.0 | +0.63% |
| 2024-08 | $10.36 | $8.69 | $1.67 | 10,828,869.0 | +0.85% |
| 2024-07 | $10.64 | $9.36 | $1.29 | 9,656,915.0 | -3.29% |
| 2024-06 | $10.56 | $9.06 | $1.50 | 8,182,716.0 | -7.06% |
| 2024-05 | $11.75 | $10.38 | $1.37 | 7,591,712.0 | -5.50% |
| 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% |
1.22%
1.13%
大文字化:
|
ボリューム (24 時間):