Stockscreener 앱 받기
29.49
0.67%
-0.20
시간 외 거래:
29.51
0.02
+0.07%
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $29.82 | $29.31 | $0.51 | 63,783.0 | -0.67% |
| 2026-08-19 | $30.31 | $29.65 | $0.66 | 72,445.0 | -1.26% |
| 2026-08-18 | $30.55 | $29.93 | $0.62 | 79,912.0 | +0.07% |
| 2026-08-17 | $31.80 | $29.97 | $1.83 | 99,565.0 | -3.78% |
| 2026-08-14 | $31.73 | $30.90 | $0.833 | 68,764.0 | -0.35% |
| 2026-08-13 | $32.09 | $31.19 | $0.905 | 85,460.0 | -0.54% |
| 2026-08-12 | $32.44 | $31.34 | $1.10 | 106,970.0 | -2.51% |
| 2026-08-11 | $33.66 | $30.98 | $2.68 | 138,286.0 | +6.88% |
| 2026-08-10 | $30.87 | $30.10 | $0.7748 | 76,908.0 | -0.82% |
| 2026-08-07 | $30.72 | $29.96 | $0.7599 | 69,562.0 | +1.91% |
| 2026-08-06 | $30.18 | $29.83 | $0.3458 | 70,143.0 | +0.71% |
| 2026-08-05 | $29.96 | $29.55 | $0.41 | 46,502.0 | -0.37% |
| 2026-08-04 | $29.87 | $29.16 | $0.715 | 83,987.0 | +0.91% |
| 2026-08-03 | $29.70 | $29.16 | $0.54 | 87,574.0 | +1.20% |
| 2026-07-31 | $29.78 | $28.99 | $0.79 | 84,338.0 | -1.38% |
| 2026-07-30 | $29.80 | $29.33 | $0.4697 | 83,582.0 | +0.48% |
| 2026-07-29 | $30.13 | $29.29 | $0.84 | 122,371.0 | -2.58% |
| 2026-07-28 | $30.60 | $29.70 | $0.90 | 98,679.0 | +2.47% |
| 2026-07-27 | $29.60 | $29.11 | $0.49 | 63,921.0 | +0.68% |
| 2026-07-24 | $29.55 | $29.27 | $0.2799 | 64,384.0 | +0.07% |
| 2026-07-23 | $29.65 | $29.12 | $0.525 | 107,922.0 | -0.34% |
| 2026-07-22 | $29.43 | $28.84 | $0.595 | 100,869.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $33.66 | $29.16 | $4.50 | 1,213,644.0 | +0.99% |
| 2026-07 | $30.60 | $28.51 | $2.09 | 1,877,371.0 | -1.02% |
| 2026-06 | $30.72 | $28.77 | $1.95 | 2,630,806.0 | -2.25% |
| 2026-05 | $33.55 | $28.17 | $5.38 | 2,014,075.0 | -5.83% |
| 2026-04 | $35.91 | $31.89 | $4.02 | 3,307,901.0 | -3.23% |
| 2026-03 | $38.95 | $30.09 | $8.86 | 4,392,007.0 | -12.50% |
| 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% |
1.06%
0.07%
자본화:
|
볼륨(24시간):