Stockscreener 앱 받기
34.34
0.48%
-0.165
시간 외 거래:
34.10
-0.235
-0.68%
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $34.60 | $33.73 | $0.87 | 138,110.0 | -0.48% |
| 2026-03-10 | $35.30 | $34.09 | $1.20 | 213,533.0 | -2.97% |
| 2026-03-09 | $35.97 | $34.38 | $1.59 | 122,549.0 | +0.75% |
| 2026-03-06 | $36.50 | $34.89 | $1.61 | 119,014.0 | -3.26% |
| 2026-03-05 | $38.08 | $36.22 | $1.86 | 86,923.0 | -5.07% |
| 2026-03-04 | $38.95 | $38.01 | $0.94 | 97,061.0 | +0.85% |
| 2026-03-03 | $38.35 | $36.80 | $1.55 | 82,664.0 | +0.20% |
| 2026-03-02 | $38.43 | $37.27 | $1.16 | 61,463.0 | +0.48% |
| 2026-02-27 | $38.47 | $37.38 | $1.09 | 64,054.0 | +0.03% |
| 2026-02-26 | $38.67 | $37.75 | $0.925 | 134,455.0 | -0.92% |
| 2026-02-25 | $38.27 | $37.00 | $1.27 | 48,834.0 | +2.41% |
| 2026-02-24 | $37.56 | $36.71 | $0.85 | 40,840.0 | +1.19% |
| 2026-02-23 | $37.38 | $36.35 | $1.03 | 68,203.0 | -0.65% |
| 2026-02-20 | $37.21 | $36.50 | $0.71 | 188,233.0 | +0.30% |
| 2026-02-19 | $37.18 | $36.49 | $0.69 | 161,616.0 | +1.07% |
| 2026-02-18 | $37.55 | $36.53 | $1.02 | 69,345.0 | -1.45% |
| 2026-02-17 | $37.48 | $36.99 | $0.491 | 43,168.0 | -0.21% |
| 2026-02-13 | $37.69 | $36.79 | $0.90 | 51,266.0 | +1.14% |
| 2026-02-12 | $37.56 | $36.50 | $1.06 | 90,219.0 | -1.13% |
| 2026-02-11 | $37.80 | $36.80 | $0.9999 | 77,338.0 | -0.80% |
| 2026-02-10 | $37.80 | $36.58 | $1.22 | 79,934.0 | +2.71% |
Consolidated Water Co Ltd 주식 (CWCO) 연도별 가격 이력
이 심층 분석에서는 Consolidated Water Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CWCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consolidated Water Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $38.95 | $33.73 | $5.22 | 1,059,427.0 | -9.29% |
| 2026-02 | $38.74 | $35.89 | $2.85 | 1,607,377.0 | -0.08% |
| 2026-01 | $39.12 | $34.37 | $4.75 | 1,296,303.0 | +7.34% |
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.91 | $33.28 | $3.63 | 1,402,108.0 | +4.63% |
| 2025-11 | $38.36 | $32.96 | $5.40 | 1,885,702.0 | +0.65% |
| 2025-10 | $36.88 | $32.92 | $3.95 | 2,097,057.0 | -3.60% |
| 2025-09 | $35.48 | $32.43 | $3.05 | 2,116,053.0 | +6.04% |
| 2025-08 | $34.26 | $28.40 | $5.86 | 2,207,695.0 | +14.37% |
| 2025-07 | $31.30 | $28.94 | $2.36 | 2,156,858.0 | -3.10% |
| 2025-06 | $30.40 | $26.71 | $3.69 | 3,398,715.0 | +11.06% |
| 2025-05 | $27.49 | $22.69 | $4.80 | 2,641,028.0 | +16.31% |
| 2025-04 | $25.02 | $22.90 | $2.12 | 2,812,726.0 | -5.10% |
| 2025-03 | $29.31 | $23.55 | $5.76 | 4,033,822.0 | -9.53% |
| 2025-02 | $28.41 | $25.69 | $2.73 | 1,564,774.0 | +3.40% |
| 2025-01 | $26.98 | $24.87 | $2.11 | 1,429,041.0 | +1.12% |
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.00 | $24.64 | $2.36 | 2,108,676.0 | -4.12% |
| 2024-11 | $27.82 | $23.55 | $4.27 | 1,723,026.0 | +13.34% |
| 2024-10 | $26.69 | $23.75 | $2.94 | 1,826,321.0 | -5.75% |
| 2024-09 | $27.39 | $24.45 | $2.94 | 2,130,502.0 | -9.19% |
| 2024-08 | $29.18 | $23.90 | $5.28 | 1,994,597.0 | -4.47% |
| 2024-07 | $29.88 | $23.91 | $5.97 | 2,208,555.0 | +9.50% |
| 2024-06 | $27.36 | $24.23 | $3.13 | 2,177,379.0 | -2.07% |
| 2024-05 | $30.32 | $25.49 | $4.83 | 3,194,469.0 | +6.48% |
| 2024-04 | $29.53 | $23.70 | $5.83 | 3,671,473.0 | -13.17% |
| 2024-03 | $33.34 | $26.59 | $6.75 | 3,144,135.0 | -0.85% |
| 2024-02 | $32.43 | $27.36 | $5.07 | 2,932,723.0 | -7.42% |
| 2024-01 | $36.20 | $31.20 | $5.00 | 2,070,940.0 | -10.31% |
2.08%
0.25%
자본화:
|
볼륨(24시간):