Stockscreener 앱 받기
6.7643
0.38%
-0.0257
Cementos Pacasmayo S A A Adr 주식 (CPAC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $6.79 | $6.68 | $0.109 | 3,258.0 | -0.25% |
| 2025-09-02 | $6.90 | $6.46 | $0.44 | 15,561.0 | +0.15% |
| 2025-08-29 | $6.78 | $6.34 | $0.44 | 10,010.0 | +6.77% |
| 2025-08-28 | $6.38 | $6.26 | $0.1196 | 4,997.0 | +0.47% |
| 2025-08-27 | $6.40 | $6.32 | $0.0817 | 2,476.0 | -0.16% |
| 2025-08-26 | $6.45 | $6.32 | $0.1257 | 6,047.0 | -2.62% |
| 2025-08-25 | $6.50 | $6.33 | $0.1739 | 6,844.0 | +1.04% |
| 2025-08-22 | $6.43 | $6.25 | $0.1833 | 4,188.0 | +0.36% |
| 2025-08-21 | $6.46 | $6.35 | $0.105 | 3,767.0 | +3.39% |
| 2025-08-20 | $6.29 | $6.20 | $0.09 | 1,456.0 | +0.00% |
| 2025-08-19 | $6.32 | $6.20 | $0.12 | 1,490.0 | -0.80% |
| 2025-08-18 | $6.34 | $6.07 | $0.265 | 4,303.0 | +1.63% |
| 2025-08-15 | $6.15 | $6.05 | $0.10 | 3,438.0 | +0.82% |
| 2025-08-14 | $6.10 | $6.01 | $0.0881 | 1,262.0 | -1.93% |
| 2025-08-13 | $6.37 | $6.15 | $0.2199 | 1,030.0 | -1.74% |
| 2025-08-12 | $6.33 | $6.33 | $0.00 | 489.0 | +0.48% |
| 2025-08-11 | $6.35 | $6.21 | $0.1414 | 15,719.0 | +0.89% |
| 2025-08-08 | $6.25 | $6.17 | $0.075 | 3,694.0 | +0.88% |
| 2025-08-07 | $6.21 | $6.16 | $0.0449 | 1,352.0 | -1.35% |
| 2025-08-06 | $6.36 | $6.19 | $0.1725 | 11,552.0 | -1.07% |
| 2025-08-05 | $6.34 | $6.17 | $0.173 | 2,499.0 | +1.43% |
Cementos Pacasmayo S A A Adr 주식 (CPAC) 연도별 가격 이력
이 심층 분석에서는 Cementos Pacasmayo S A A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPAC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cementos Pacasmayo S A A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cementos Pacasmayo S A A Adr 주식 (CPAC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.90 | $6.46 | $0.44 | 18,819.0 | -0.11% |
| 2025-08 | $6.78 | $6.01 | $0.7681 | 89,528.0 | +7.62% |
| 2025-07 | $6.65 | $5.66 | $0.983 | 241,700.0 | +5.88% |
| 2025-06 | $6.00 | $5.72 | $0.28 | 65,697.0 | -0.83% |
| 2025-05 | $6.00 | $5.20 | $0.80 | 118,896.0 | +9.14% |
| 2025-04 | $5.81 | $5.10 | $0.71 | 145,721.0 | -5.22% |
| 2025-03 | $5.92 | $5.65 | $0.2699 | 67,163.0 | -0.68% |
| 2025-02 | $6.00 | $5.66 | $0.34 | 98,621.0 | -0.85% |
| 2025-01 | $6.20 | $5.25 | $0.95 | 130,884.0 | +12.62% |
Cementos Pacasmayo S A A Adr 주식 (CPAC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.10 | $5.18 | $0.92 | 204,971.0 | -8.70% |
| 2024-11 | $6.65 | $5.60 | $1.05 | 372,898.0 | -11.54% |
| 2024-10 | $6.63 | $5.70 | $0.93 | 227,556.0 | +13.05% |
| 2024-09 | $5.80 | $5.51 | $0.29 | 95,756.0 | +3.60% |
| 2024-08 | $5.85 | $5.31 | $0.54 | 144,813.0 | -2.98% |
| 2024-07 | $6.00 | $5.27 | $0.73 | 94,078.0 | +0.00% |
| 2024-06 | $5.93 | $5.51 | $0.4212 | 47,306.0 | +1.24% |
| 2024-05 | $6.11 | $5.15 | $0.9599 | 136,927.0 | +6.00% |
| 2024-04 | $6.10 | $5.10 | $1.00 | 203,783.0 | -12.77% |
| 2024-03 | $6.64 | $5.41 | $1.23 | 130,319.0 | +9.11% |
| 2024-02 | $5.65 | $5.00 | $0.65 | 273,519.0 | +9.16% |
| 2024-01 | $5.35 | $4.95 | $0.40 | 185,817.0 | -0.19% |
Cementos Pacasmayo S A A Adr 주식 (CPAC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.20 | $4.65 | $0.5547 | 577,509.0 | +8.90% |
| 2023-11 | $5.60 | $4.65 | $0.95 | 342,123.0 | -5.60% |
| 2023-10 | $5.22 | $4.90 | $0.32 | 90,462.0 | -3.29% |
| 2023-09 | $5.39 | $5.00 | $0.3898 | 136,441.0 | -2.82% |
| 2023-08 | $5.60 | $5.22 | $0.38 | 347,618.0 | -0.47% |
| 2023-07 | $5.49 | $5.06 | $0.4266 | 71,132.0 | +5.01% |
| 2023-06 | $5.49 | $5.05 | $0.44 | 59,016.0 | -7.96% |
| 2023-05 | $5.56 | $5.06 | $0.50 | 58,941.0 | +2.41% |
| 2023-04 | $5.49 | $5.01 | $0.4783 | 49,683.0 | +2.27% |
| 2023-03 | $5.49 | $5.07 | $0.42 | 105,104.0 | +2.52% |
| 2023-02 | $5.50 | $5.05 | $0.45 | 198,413.0 | -3.56% |
| 2023-01 | $5.50 | $5.00 | $0.50 | 229,586.0 | +3.46% |
0.64%
0.36%
자본화:
|
볼륨(24시간):