Stockscreener 앱 받기
5.75
1.59%
0.09
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.77 | $5.65 | $0.12 | 5,888.0 | +1.59% |
| 2024-11-26 | $5.82 | $5.64 | $0.1821 | 6,120.0 | +0.35% |
| 2024-11-25 | $5.78 | $5.60 | $0.18 | 14,796.0 | -2.51% |
| 2024-11-22 | $5.95 | $5.68 | $0.27 | 18,105.0 | -2.45% |
| 2024-11-21 | $6.00 | $5.77 | $0.23 | 37,740.0 | -9.33% |
| 2024-11-20 | $6.56 | $6.17 | $0.39 | 41,928.0 | +3.81% |
| 2024-11-19 | $6.64 | $6.11 | $0.53 | 55,646.0 | -0.79% |
| 2024-11-18 | $6.48 | $6.30 | $0.1799 | 45,932.0 | +0.47% |
| 2024-11-15 | $6.36 | $6.31 | $0.05 | 9,164.0 | +0.16% |
| 2024-11-14 | $6.37 | $6.27 | $0.1006 | 11,403.0 | -0.63% |
| 2024-11-13 | $6.48 | $6.23 | $0.25 | 5,518.0 | +0.00% |
| 2024-11-12 | $6.36 | $6.28 | $0.0792 | 11,387.0 | +0.24% |
| 2024-11-11 | $6.35 | $6.11 | $0.24 | 38,640.0 | +2.34% |
| 2024-11-08 | $6.34 | $6.19 | $0.15 | 10,552.0 | -3.13% |
| 2024-11-07 | $6.39 | $6.22 | $0.17 | 5,639.0 | +3.90% |
| 2024-11-06 | $6.31 | $5.95 | $0.3599 | 15,488.0 | -0.16% |
| 2024-11-05 | $6.38 | $6.07 | $0.31 | 9,392.0 | -2.07% |
| 2024-11-04 | $6.65 | $6.20 | $0.45 | 9,039.0 | -3.68% |
| 2024-11-01 | $6.59 | $6.34 | $0.25 | 14,680.0 | +0.46% |
| 2024-10-31 | $6.63 | $6.36 | $0.2659 | 9,789.0 | +2.85% |
| 2024-10-30 | $6.58 | $6.11 | $0.471 | 40,120.0 | +1.44% |
| 2024-10-29 | $6.24 | $5.92 | $0.32 | 73,776.0 | +4.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.65 | $5.60 | $1.05 | 372,945.0 | -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% |
Cementos Pacasmayo S A A Adr 주식 (CPAC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.50 | $4.95 | $0.55 | 188,868.0 | -2.79% |
| 2022-11 | $6.14 | $5.02 | $1.12 | 357,828.0 | -0.75% |
| 2022-10 | $5.50 | $4.40 | $1.10 | 145,085.0 | +14.56% |
| 2022-09 | $5.02 | $4.41 | $0.61 | 112,850.0 | -1.68% |
| 2022-08 | $5.38 | $4.70 | $0.68 | 174,658.0 | -5.75% |
| 2022-07 | $5.25 | $4.39 | $0.86 | 118,516.0 | +7.23% |
| 2022-06 | $5.45 | $4.46 | $0.9852 | 352,931.0 | -12.80% |
| 2022-05 | $6.22 | $5.05 | $1.17 | 406,656.0 | -7.94% |
| 2022-04 | $7.00 | $5.58 | $1.42 | 203,823.0 | -13.90% |
| 2022-03 | $7.00 | $6.16 | $0.84 | 231,881.0 | +2.64% |
| 2022-02 | $6.99 | $6.25 | $0.74 | 145,608.0 | +0.84% |
| 2022-01 | $6.65 | $5.65 | $0.9994 | 232,804.0 | +5.63% |
2.32%
0.47%
자본화:
|
볼륨(24시간):