Stockscreener 앱 받기
27.24
0.02%
-0.0679
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $27.24 | $26.98 | $0.26 | 3,018.0 | +0.26% |
| 2025-05-29 | $27.47 | $26.75 | $0.72 | 99,828.0 | +1.15% |
| 2025-05-28 | $27.27 | $26.72 | $0.5506 | 91,470.0 | -1.86% |
| 2025-05-27 | $27.49 | $26.85 | $0.6378 | 121,843.0 | +2.16% |
| 2025-05-23 | $26.95 | $26.16 | $0.785 | 92,263.0 | +1.13% |
| 2025-05-22 | $26.82 | $26.38 | $0.4312 | 103,556.0 | -0.60% |
| 2025-05-21 | $26.86 | $26.36 | $0.495 | 106,625.0 | +0.64% |
| 2025-05-20 | $27.11 | $26.37 | $0.74 | 158,228.0 | -1.71% |
| 2025-05-19 | $27.03 | $26.27 | $0.76 | 101,030.0 | +1.66% |
| 2025-05-16 | $26.68 | $25.50 | $1.18 | 118,083.0 | +1.69% |
| 2025-05-15 | $26.07 | $25.34 | $0.73 | 156,394.0 | +2.32% |
| 2025-05-14 | $25.95 | $24.41 | $1.54 | 203,383.0 | +2.45% |
| 2025-05-13 | $26.77 | $24.32 | $2.45 | 249,829.0 | +5.43% |
| 2025-05-12 | $23.71 | $23.21 | $0.50 | 150,468.0 | +0.60% |
| 2025-05-09 | $23.51 | $23.19 | $0.32 | 105,647.0 | +0.43% |
| 2025-05-08 | $23.38 | $22.69 | $0.69 | 96,405.0 | +2.32% |
| 2025-05-07 | $23.54 | $22.80 | $0.7373 | 98,047.0 | -1.93% |
| 2025-05-06 | $23.35 | $23.00 | $0.35 | 99,905.0 | +0.65% |
| 2025-05-05 | $23.22 | $22.93 | $0.29 | 95,416.0 | -0.26% |
| 2025-05-02 | $23.48 | $23.08 | $0.398 | 92,032.0 | +0.13% |
| 2025-05-01 | $23.39 | $22.89 | $0.495 | 110,507.0 | -0.43% |
| 2025-04-30 | $23.70 | $23.24 | $0.465 | 126,761.0 | -1.98% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $27.49 | $22.69 | $4.80 | 2,453,977.0 | +17.21% |
| 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% |
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.85 | $33.50 | $4.35 | 2,750,656.0 | -1.36% |
| 2023-11 | $38.29 | $29.27 | $9.02 | 4,365,509.0 | +22.26% |
| 2023-10 | $31.70 | $28.11 | $3.59 | 2,696,843.0 | +3.80% |
| 2023-09 | $31.85 | $26.82 | $5.03 | 4,410,821.0 | +6.76% |
| 2023-08 | $28.69 | $19.10 | $9.59 | 3,307,788.0 | +36.20% |
| 2023-07 | $24.69 | $19.07 | $5.62 | 2,583,085.0 | -19.27% |
| 2023-06 | $25.00 | $19.44 | $5.56 | 5,807,470.0 | +24.13% |
| 2023-05 | $20.40 | $16.50 | $3.90 | 1,866,254.0 | +15.50% |
| 2023-04 | $17.80 | $15.98 | $1.83 | 1,071,889.0 | +2.86% |
| 2023-03 | $16.74 | $13.65 | $3.08 | 1,760,087.0 | +7.18% |
| 2023-02 | $15.65 | $14.55 | $1.10 | 911,938.0 | +4.64% |
| 2023-01 | $15.00 | $13.68 | $1.32 | 1,235,781.0 | -1.01% |
0.74%
6.03%
자본화:
|
볼륨(24시간):