Stockscreener 앱 받기
1.46
5.19%
-0.08
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.49 | $1.42 | $0.07 | 2,344.0 | -5.19% |
| 2024-11-04 | $1.55 | $1.42 | $0.13 | 10,310.0 | +2.67% |
| 2024-11-01 | $1.53 | $1.49 | $0.0373 | 759.0 | -2.60% |
| 2024-10-31 | $1.56 | $1.46 | $0.10 | 3,575.0 | -0.65% |
| 2024-10-30 | $1.55 | $1.47 | $0.08 | 2,928.0 | +0.00% |
| 2024-10-29 | $1.56 | $1.50 | $0.0617 | 2,273.0 | +1.97% |
| 2024-10-28 | $1.55 | $1.45 | $0.10 | 4,881.0 | -3.18% |
| 2024-10-25 | $1.57 | $1.44 | $0.13 | 5,760.0 | +1.95% |
| 2024-10-24 | $1.54 | $1.44 | $0.0995 | 2,744.0 | +0.65% |
| 2024-10-23 | $1.55 | $1.43 | $0.12 | 5,397.0 | -1.29% |
| 2024-10-22 | $1.56 | $1.53 | $0.03 | 1,522.0 | +0.00% |
| 2024-10-21 | $1.57 | $1.51 | $0.06 | 3,301.0 | +0.65% |
| 2024-10-18 | $1.54 | $1.49 | $0.05 | 21,406.0 | +3.36% |
| 2024-10-17 | $1.50 | $1.46 | $0.045 | 991.0 | +0.00% |
| 2024-10-16 | $1.55 | $1.41 | $0.14 | 15,633.0 | -1.32% |
| 2024-10-15 | $1.58 | $1.45 | $0.13 | 9,452.0 | -5.63% |
| 2024-10-14 | $1.64 | $1.52 | $0.12 | 16,127.0 | -3.03% |
| 2024-10-11 | $1.65 | $1.57 | $0.0754 | 2,767.0 | -0.60% |
| 2024-10-10 | $1.66 | $1.54 | $0.1192 | 2,105.0 | +1.84% |
| 2024-10-09 | $1.63 | $1.57 | $0.06 | 4,146.0 | +2.52% |
| 2024-10-08 | $1.62 | $1.49 | $0.13 | 7,615.0 | -4.22% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 연도별 가격 이력
이 심층 분석에서는 Euro Tech Holdings Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Euro Tech Holdings Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.55 | $1.42 | $0.13 | 13,413.0 | -5.19% |
| 2024-10 | $1.66 | $1.41 | $0.25 | 140,710.0 | -5.52% |
| 2024-09 | $1.70 | $1.40 | $0.30 | 127,937.0 | +7.24% |
| 2024-08 | $1.60 | $1.39 | $0.21 | 119,013.0 | +2.70% |
| 2024-07 | $1.76 | $1.28 | $0.48 | 432,251.0 | -15.43% |
| 2024-06 | $1.84 | $1.44 | $0.40 | 326,960.0 | +3.55% |
| 2024-05 | $1.94 | $1.57 | $0.37 | 476,221.0 | +7.64% |
| 2024-04 | $1.62 | $1.32 | $0.30 | 106,687.0 | +10.56% |
| 2024-03 | $1.46 | $1.34 | $0.115 | 74,315.0 | +2.16% |
| 2024-02 | $1.81 | $1.30 | $0.51 | 517,900.0 | -0.71% |
| 2024-01 | $1.63 | $1.28 | $0.35 | 156,194.0 | -14.63% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.82 | $1.39 | $0.43 | 250,519.0 | +12.33% |
| 2023-11 | $1.48 | $1.30 | $0.18 | 42,738.0 | +0.69% |
| 2023-10 | $1.46 | $1.22 | $0.24 | 95,408.0 | +2.39% |
| 2023-09 | $1.71 | $1.35 | $0.36 | 101,357.0 | -16.20% |
| 2023-08 | $1.72 | $1.54 | $0.18 | 82,004.0 | -1.17% |
| 2023-07 | $1.75 | $1.53 | $0.22 | 197,373.0 | +1.18% |
| 2023-06 | $1.75 | $1.51 | $0.24 | 184,014.0 | +6.29% |
| 2023-05 | $1.75 | $1.30 | $0.45 | 626,066.0 | +8.90% |
| 2023-04 | $1.89 | $1.01 | $0.88 | 1,840,881.0 | +28.07% |
| 2023-03 | $1.40 | $1.07 | $0.33 | 146,948.0 | -14.29% |
| 2023-02 | $1.44 | $1.22 | $0.22 | 127,069.0 | -1.49% |
| 2023-01 | $1.49 | $1.33 | $0.16 | 102,990.0 | -5.59% |
Euro Tech Holdings Co Ltd 주식 (CLWT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.55 | $1.34 | $0.21 | 172,139.0 | -3.35% |
| 2022-11 | $1.63 | $1.31 | $0.3227 | 690,124.0 | +7.99% |
| 2022-10 | $1.75 | $1.22 | $0.53 | 801,635.0 | +11.38% |
| 2022-09 | $1.62 | $1.19 | $0.43 | 376,002.0 | -23.13% |
| 2022-08 | $2.65 | $1.16 | $1.49 | 54,222,479.0 | +35.59% |
| 2022-07 | $1.34 | $1.07 | $0.27 | 444,404.0 | -4.84% |
| 2022-06 | $1.87 | $1.12 | $0.75 | 874,343.0 | -22.50% |
| 2022-05 | $1.61 | $1.26 | $0.35 | 212,585.0 | +21.21% |
| 2022-04 | $1.72 | $1.27 | $0.45 | 450,815.0 | -13.16% |
| 2022-03 | $1.88 | $1.20 | $0.68 | 1,264,473.0 | +4.25% |
| 2022-02 | $1.82 | $1.18 | $0.6398 | 1,184,089.0 | -6.53% |
| 2022-01 | $2.23 | $1.52 | $0.7017 | 771,330.0 | -26.67% |
2.01%
0.00%
자본화:
|
볼륨(24시간):