Stockscreener 앱 받기
3.36
7.35%
0.23
Carrefour ADR 주식 (CRRFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $3.39 | $3.35 | $0.04 | 92,619.0 | +7.35% |
| 2025-12-09 | $3.13 | $3.05 | $0.085 | 149,176.0 | +0.32% |
| 2025-12-08 | $3.16 | $3.09 | $0.068 | 142,058.0 | -0.64% |
| 2025-12-05 | $3.15 | $3.07 | $0.08 | 142,658.0 | +0.32% |
| 2025-12-04 | $3.14 | $3.06 | $0.0845 | 104,664.0 | -0.63% |
| 2025-12-03 | $3.17 | $3.13 | $0.044 | 200,521.0 | +0.64% |
| 2025-12-02 | $3.16 | $3.12 | $0.04 | 134,894.0 | +0.64% |
| 2025-12-01 | $3.14 | $3.07 | $0.07 | 145,201.0 | +1.30% |
| 2025-11-28 | $3.08 | $3.06 | $0.02 | 88,713.0 | +0.66% |
| 2025-11-26 | $3.06 | $2.97 | $0.09 | 318,261.0 | +1.33% |
| 2025-11-25 | $3.06 | $3.01 | $0.0525 | 252,401.0 | +0.33% |
| 2025-11-24 | $3.00 | $2.96 | $0.04 | 319,493.0 | +0.00% |
| 2025-11-21 | $3.01 | $2.96 | $0.0475 | 215,563.0 | +1.69% |
| 2025-11-20 | $2.99 | $2.95 | $0.042 | 218,739.0 | -1.02% |
| 2025-11-19 | $3.01 | $2.97 | $0.0441 | 364,913.0 | -0.65% |
| 2025-11-18 | $3.03 | $3.00 | $0.03 | 243,500.0 | -1.96% |
Carrefour ADR 주식 (CRRFY) 연도별 가격 이력
이 심층 분석에서는 Carrefour ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRRFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carrefour ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carrefour ADR 주식 (CRRFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.39 | $3.05 | $0.34 | 1,111,791.0 | +9.45% |
| 2025-11 | $3.17 | $2.90 | $0.27 | 4,820,827.0 | +1.32% |
| 2025-10 | $3.18 | $2.97 | $0.21 | 7,788,022.0 | -1.30% |
| 2025-09 | $3.08 | $2.85 | $0.23 | 9,084,290.0 | +4.07% |
| 2025-08 | $3.12 | $2.82 | $0.30 | 3,987,014.0 | +2.43% |
| 2025-07 | $3.14 | $2.80 | $0.34 | 6,562,553.0 | +1.05% |
| 2025-06 | $3.10 | $2.73 | $0.37 | 4,812,493.0 | -13.64% |
| 2025-05 | $3.43 | $3.06 | $0.37 | 4,894,440.0 | +6.80% |
| 2025-04 | $3.23 | $2.78 | $0.45 | 7,419,702.0 | +8.04% |
| 2025-03 | $2.87 | $2.56 | $0.31 | 19,732,673.0 | +10.42% |
| 2025-02 | $2.88 | $2.53 | $0.35 | 16,032,870.0 | -7.17% |
| 2025-01 | $2.93 | $2.70 | $0.23 | 21,272,121.0 | +0.36% |
Carrefour ADR 주식 (CRRFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.02 | $2.71 | $0.305 | 18,056,010.0 | -9.80% |
| 2024-11 | $3.45 | $3.00 | $0.45 | 8,158,340.0 | -2.86% |
| 2024-10 | $3.46 | $3.08 | $0.38 | 9,595,234.0 | -8.16% |
| 2024-09 | $3.62 | $3.24 | $0.379 | 4,345,109.0 | +6.52% |
| 2024-08 | $3.27 | $2.96 | $0.31 | 16,887,541.0 | +5.57% |
| 2024-07 | $3.31 | $2.83 | $0.4799 | 15,691,012.0 | +9.71% |
| 2024-06 | $3.38 | $2.77 | $0.61 | 21,899,570.0 | -12.85% |
| 2024-05 | $3.75 | $3.13 | $0.62 | 5,960,858.0 | -6.04% |
| 2024-04 | $3.55 | $3.32 | $0.23 | 7,433,863.0 | -2.25% |
| 2024-03 | $3.59 | $3.33 | $0.255 | 6,301,636.0 | +2.75% |
| 2024-02 | $3.60 | $3.18 | $0.42 | 5,582,058.0 | -1.74% |
| 2024-01 | $3.75 | $3.37 | $0.38 | 3,918,236.0 | -7.78% |
Carrefour ADR 주식 (CRRFY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.83 | $3.48 | $0.35 | 4,010,682.0 | -2.36% |
| 2023-11 | $3.88 | $3.52 | $0.355 | 4,587,450.0 | +8.99% |
| 2023-10 | $3.56 | $3.25 | $0.3099 | 7,206,326.0 | +2.79% |
| 2023-09 | $3.79 | $3.37 | $0.425 | 3,723,027.0 | -10.50% |
| 2023-08 | $4.12 | $3.77 | $0.3496 | 3,027,587.0 | -6.16% |
| 2023-07 | $4.17 | $3.62 | $0.55 | 2,526,637.0 | +5.45% |
| 2023-06 | $3.86 | $3.50 | $0.36 | 7,836,620.0 | +5.19% |
| 2023-05 | $4.21 | $3.60 | $0.61 | 3,657,161.0 | -12.02% |
| 2023-04 | $4.21 | $3.95 | $0.26 | 2,019,948.0 | +2.72% |
| 2023-03 | $4.11 | $3.71 | $0.40 | 2,012,379.0 | +1.76% |
| 2023-02 | $4.03 | $3.48 | $0.55 | 2,110,189.0 | +3.34% |
| 2023-01 | $3.87 | $3.30 | $0.57 | 4,461,972.0 | +16.35% |
1.02%
8.26%
자본화:
|
볼륨(24시간):