Stockscreener 앱 받기
2.425
2.22%
-0.055
시간 외 거래:
2.43
0.005
+0.21%
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.51 | $2.42 | $0.09 | 16,623.0 | -2.22% |
| 2024-11-15 | $2.54 | $2.45 | $0.095 | 27,637.0 | -1.59% |
| 2024-11-14 | $2.52 | $2.48 | $0.04 | 9,398.0 | +0.80% |
| 2024-11-13 | $2.52 | $2.45 | $0.065 | 73,378.0 | +0.40% |
| 2024-11-12 | $2.59 | $2.42 | $0.17 | 60,030.0 | -2.73% |
| 2024-11-11 | $2.58 | $2.55 | $0.03 | 77,118.0 | +0.39% |
| 2024-11-08 | $2.55 | $2.48 | $0.07 | 20,519.0 | +2.82% |
| 2024-11-07 | $2.50 | $2.45 | $0.045 | 29,857.0 | +0.81% |
| 2024-11-06 | $2.49 | $2.43 | $0.058 | 80,649.0 | +1.44% |
| 2024-11-05 | $2.43 | $2.41 | $0.02 | 12,368.0 | +0.54% |
| 2024-11-04 | $2.45 | $2.40 | $0.05 | 17,960.0 | -1.15% |
| 2024-11-01 | $2.46 | $2.42 | $0.04 | 16,337.0 | +1.24% |
| 2024-10-31 | $2.43 | $2.40 | $0.0278 | 7,725.0 | -0.82% |
| 2024-10-30 | $2.44 | $2.42 | $0.0201 | 10,062.0 | +0.83% |
| 2024-10-29 | $2.44 | $2.41 | $0.03 | 9,176.0 | -1.63% |
| 2024-10-28 | $2.46 | $2.43 | $0.03 | 19,832.0 | +0.82% |
| 2024-10-25 | $2.45 | $2.42 | $0.0277 | 36,685.0 | +0.41% |
| 2024-10-24 | $2.42 | $2.40 | $0.02 | 43,090.0 | +0.63% |
| 2024-10-23 | $2.41 | $2.37 | $0.04 | 81,082.0 | +0.20% |
| 2024-10-22 | $2.42 | $2.38 | $0.0398 | 26,531.0 | +0.00% |
| 2024-10-21 | $2.44 | $2.39 | $0.045 | 31,642.0 | -0.41% |
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 연도별 가격 이력
이 심층 분석에서는 Herzfeld Caribbean Basin Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CUBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Herzfeld Caribbean Basin Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.59 | $2.40 | $0.19 | 458,497.0 | +0.62% |
| 2024-10 | $2.46 | $2.21 | $0.25 | 1,026,749.0 | +6.64% |
| 2024-09 | $2.34 | $2.20 | $0.1399 | 860,277.0 | -0.88% |
| 2024-08 | $2.36 | $2.15 | $0.21 | 640,816.0 | -3.18% |
| 2024-07 | $2.45 | $2.28 | $0.17 | 875,985.0 | +0.21% |
| 2024-06 | $2.46 | $2.27 | $0.19 | 782,627.0 | -6.56% |
| 2024-05 | $2.54 | $2.39 | $0.15 | 1,095,564.0 | +3.36% |
| 2024-04 | $2.60 | $2.34 | $0.2555 | 1,093,548.0 | -6.05% |
| 2024-03 | $2.79 | $2.49 | $0.303 | 3,189,877.5 | +4.81% |
| 2024-02 | $2.56 | $2.41 | $0.142 | 1,422,856.7 | -3.33% |
| 2024-01 | $2.63 | $2.43 | $0.1988 | 1,102,578.8 | -2.88% |
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.82 | $2.29 | $0.5302 | 3,665,191.4 | +10.98% |
| 2023-11 | $2.92 | $2.13 | $0.7858 | 1,354,911.3 | -18.14% |
| 2023-10 | $3.22 | $2.77 | $0.445 | 1,150,889.4 | -8.38% |
| 2023-09 | $3.52 | $3.12 | $0.3977 | 741,503.1 | -9.97% |
| 2023-08 | $3.92 | $3.50 | $0.4166 | 746,576.0 | -8.28% |
| 2023-07 | $3.86 | $3.64 | $0.2272 | 335,858.9 | +2.41% |
| 2023-06 | $3.74 | $3.43 | $0.3127 | 253,870.3 | +8.82% |
| 2023-05 | $3.79 | $3.37 | $0.4166 | 473,006.5 | -3.20% |
| 2023-04 | $3.66 | $3.41 | $0.2556 | 223,612.3 | +0.40% |
| 2023-03 | $3.84 | $3.40 | $0.445 | 255,211.7 | -5.44% |
| 2023-02 | $4.12 | $3.69 | $0.4261 | 783,244.1 | -4.66% |
| 2023-01 | $3.92 | $3.45 | $0.4763 | 317,309.9 | +12.58% |
Herzfeld Caribbean Basin Fund Inc 주식 (CUBA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.87 | $3.44 | $0.4371 | 325,959.2 | -8.46% |
| 2022-11 | $4.17 | $3.69 | $0.4734 | 479,770.4 | -1.47% |
| 2022-10 | $3.88 | $3.30 | $0.5775 | 378,994.1 | +12.55% |
| 2022-09 | $4.17 | $3.29 | $0.8805 | 414,028.3 | -14.51% |
| 2022-08 | $4.72 | $4.01 | $0.7101 | 1,200,754.7 | -4.83% |
| 2022-07 | $4.24 | $3.74 | $0.5018 | 449,821.8 | +11.10% |
| 2022-06 | $4.62 | $3.61 | $1.01 | 403,206.5 | -14.50% |
| 2022-05 | $4.90 | $4.25 | $0.6533 | 619,244.8 | -5.82% |
| 2022-04 | $5.07 | $4.59 | $0.4734 | 430,185.0 | -6.21% |
| 2022-03 | $5.03 | $4.54 | $0.4829 | 540,770.2 | +3.71% |
| 2022-02 | $5.53 | $4.64 | $0.8899 | 788,470.2 | -5.88% |
| 2022-01 | $5.47 | $4.87 | $0.6059 | 493,909.7 | -1.70% |
0.60%
0.14%
자본화:
|
볼륨(24시간):