Stockscreener 앱 받기
29.02
0.49%
0.1898
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $29.54 | $28.74 | $0.8039 | 30,845.0 | +0.71% |
| 2025-08-06 | $29.17 | $28.73 | $0.44 | 70,790.0 | -1.13% |
| 2025-08-05 | $29.28 | $28.89 | $0.39 | 71,771.0 | +0.03% |
| 2025-08-04 | $29.26 | $28.54 | $0.72 | 106,447.0 | +2.53% |
| 2025-08-01 | $29.16 | $28.40 | $0.755 | 78,707.0 | -2.27% |
| 2025-07-31 | $29.51 | $28.94 | $0.5654 | 85,694.0 | -1.05% |
| 2025-07-30 | $30.19 | $29.26 | $0.93 | 154,627.0 | -1.34% |
| 2025-07-29 | $29.91 | $29.48 | $0.4324 | 76,776.0 | +0.71% |
| 2025-07-28 | $29.90 | $29.30 | $0.5974 | 72,477.0 | -0.24% |
| 2025-07-25 | $29.97 | $29.53 | $0.44 | 63,371.0 | -0.20% |
| 2025-07-24 | $30.13 | $29.64 | $0.49 | 94,970.0 | -0.23% |
| 2025-07-23 | $29.89 | $29.54 | $0.355 | 37,638.0 | +0.40% |
| 2025-07-22 | $30.38 | $29.62 | $0.763 | 103,614.0 | +0.07% |
| 2025-07-21 | $30.29 | $29.57 | $0.7266 | 87,174.0 | +0.82% |
| 2025-07-18 | $30.08 | $29.35 | $0.73 | 168,543.0 | +0.41% |
| 2025-07-17 | $29.73 | $29.24 | $0.488 | 68,578.0 | -0.85% |
| 2025-07-16 | $29.97 | $29.42 | $0.55 | 77,518.0 | -0.91% |
| 2025-07-15 | $31.09 | $29.78 | $1.31 | 122,101.0 | -3.84% |
| 2025-07-14 | $31.14 | $29.94 | $1.20 | 211,869.0 | +3.44% |
| 2025-07-11 | $30.80 | $29.81 | $0.9902 | 95,422.0 | -1.32% |
| 2025-07-10 | $30.73 | $30.22 | $0.5036 | 89,738.0 | -0.10% |
| 2025-07-09 | $30.52 | $30.09 | $0.4365 | 55,404.0 | +0.30% |
| 2025-07-08 | $30.83 | $30.18 | $0.6578 | 108,074.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $29.54 | $28.40 | $1.14 | 358,560.0 | -0.19% |
| 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% |
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% |
0.85%
자본화:
|
볼륨(24시간):