Stockscreener 앱 받기
7.54
1.57%
-0.12
시간 외 거래:
7.55
0.010
+0.13%
Codere Online Luxembourg S A 주식 (CDRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $7.71 | $7.40 | $0.31 | 49,316.0 | -1.57% |
| 2024-11-04 | $7.86 | $7.56 | $0.30 | 46,142.0 | -1.42% |
| 2024-11-01 | $7.89 | $7.70 | $0.19 | 28,920.0 | -1.15% |
| 2024-10-31 | $7.94 | $7.79 | $0.145 | 12,849.0 | -0.63% |
| 2024-10-30 | $8.00 | $7.84 | $0.16 | 43,694.0 | -0.50% |
| 2024-10-29 | $8.00 | $7.83 | $0.168 | 43,449.0 | +0.13% |
| 2024-10-28 | $8.04 | $7.71 | $0.3301 | 98,701.0 | -0.87% |
| 2024-10-25 | $8.08 | $7.92 | $0.16 | 38,251.0 | -0.12% |
| 2024-10-24 | $8.12 | $7.96 | $0.1581 | 36,102.0 | +0.50% |
| 2024-10-23 | $8.20 | $7.96 | $0.24 | 38,147.0 | -2.09% |
| 2024-10-22 | $8.20 | $8.05 | $0.15 | 66,535.0 | +0.49% |
| 2024-10-21 | $8.24 | $8.09 | $0.15 | 51,923.0 | -1.70% |
| 2024-10-18 | $8.29 | $8.20 | $0.09 | 85,673.0 | -0.96% |
| 2024-10-17 | $8.42 | $8.26 | $0.16 | 32,086.0 | -0.12% |
| 2024-10-16 | $8.53 | $8.19 | $0.34 | 92,737.0 | +1.09% |
| 2024-10-15 | $8.45 | $8.18 | $0.27 | 70,756.0 | -2.14% |
| 2024-10-14 | $8.60 | $8.24 | $0.36 | 43,349.0 | -0.94% |
| 2024-10-11 | $8.69 | $8.46 | $0.23 | 68,509.0 | -1.28% |
| 2024-10-10 | $8.66 | $8.45 | $0.21 | 92,377.0 | -0.58% |
| 2024-10-09 | $8.76 | $8.53 | $0.2293 | 112,997.0 | -0.12% |
| 2024-10-08 | $8.75 | $8.44 | $0.31 | 271,233.0 | +3.09% |
Codere Online Luxembourg S A 주식 (CDRO) 연도별 가격 이력
이 심층 분석에서는 Codere Online Luxembourg S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Codere Online Luxembourg S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Codere Online Luxembourg S A 주식 (CDRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.89 | $7.40 | $0.49 | 173,694.0 | -4.07% |
| 2024-10 | $8.76 | $7.71 | $1.05 | 1,595,361.0 | -1.63% |
| 2024-09 | $8.60 | $7.53 | $1.07 | 1,314,496.0 | +5.69% |
| 2024-08 | $8.75 | $7.50 | $1.25 | 563,458.0 | -7.80% |
| 2024-07 | $8.50 | $7.51 | $0.99 | 468,666.0 | +0.61% |
| 2024-06 | $8.33 | $6.61 | $1.72 | 808,028.0 | +8.67% |
| 2024-05 | $8.50 | $6.60 | $1.90 | 1,020,956.0 | +14.33% |
| 2024-04 | $8.09 | $6.15 | $1.94 | 599,311.0 | -5.81% |
| 2024-03 | $7.51 | $6.51 | $0.9999 | 1,096,364.0 | +4.11% |
| 2024-02 | $7.30 | $4.11 | $3.19 | 860,695.0 | +52.74% |
| 2024-01 | $4.50 | $2.90 | $1.60 | 495,351.0 | +48.98% |
Codere Online Luxembourg S A 주식 (CDRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.35 | $2.94 | $0.41 | 344,730.0 | -10.37% |
| 2023-11 | $3.48 | $2.90 | $0.5761 | 322,275.0 | +12.71% |
| 2023-10 | $3.39 | $2.68 | $0.7109 | 230,429.0 | -3.32% |
| 2023-09 | $3.43 | $2.82 | $0.61 | 257,055.0 | -0.99% |
| 2023-08 | $3.50 | $3.00 | $0.4965 | 234,934.0 | -5.88% |
| 2023-07 | $3.91 | $3.00 | $0.91 | 234,010.0 | -10.28% |
| 2023-06 | $3.74 | $2.80 | $0.94 | 339,722.0 | +9.09% |
| 2023-05 | $4.09 | $2.44 | $1.65 | 364,782.0 | +18.14% |
| 2023-04 | $3.14 | $2.15 | $0.99 | 143,628.0 | -8.12% |
| 2023-03 | $3.15 | $2.16 | $0.9899 | 134,791.0 | -5.30% |
| 2023-02 | $3.42 | $2.62 | $0.8094 | 171,553.0 | -0.78% |
| 2023-01 | $3.50 | $2.58 | $0.92 | 280,825.0 | +25.40% |
Codere Online Luxembourg S A 주식 (CDRO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.02 | $2.39 | $0.63 | 394,987.0 | +0.00% |
| 2022-11 | $2.90 | $2.20 | $0.70 | 263,432.0 | -4.62% |
| 2022-10 | $3.00 | $2.16 | $0.84 | 195,420.0 | +0.19% |
| 2022-09 | $3.34 | $0.00 | $3.34 | 311,142.0 | +0.75% |
| 2022-08 | $3.39 | $2.06 | $1.33 | 459,752.0 | +15.02% |
| 2022-07 | $2.99 | $1.80 | $1.19 | 526,567.0 | -17.08% |
| 2022-06 | $3.39 | $2.20 | $1.19 | 730,937.0 | -6.64% |
| 2022-05 | $4.87 | $2.85 | $2.02 | 335,610.0 | -36.83% |
| 2022-04 | $5.20 | $4.36 | $0.8393 | 264,402.0 | -6.02% |
| 2022-03 | $5.57 | $4.61 | $0.96 | 195,984.0 | +0.40% |
| 2022-02 | $6.79 | $4.15 | $2.64 | 456,342.0 | -23.60% |
| 2022-01 | $7.97 | $5.77 | $2.20 | 954,184.0 | +9.80% |
0.09%
6.35%
자본화:
|
볼륨(24시간):