Stockscreener 앱 받기
26.43
1.23%
-0.33
시장 영업 전:
26.89
0.46
+1.74%
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-12 | $26.60 | $26.27 | $0.33 | 50,032.0 | -1.23% |
| 2025-02-11 | $26.85 | $26.12 | $0.73 | 31,505.0 | +1.67% |
| 2025-02-10 | $26.58 | $26.17 | $0.41 | 44,479.0 | -0.45% |
| 2025-02-07 | $27.13 | $26.44 | $0.6948 | 42,382.0 | -1.64% |
| 2025-02-06 | $27.13 | $26.58 | $0.55 | 49,843.0 | -0.15% |
| 2025-02-05 | $27.09 | $26.64 | $0.45 | 58,373.0 | +1.05% |
| 2025-02-04 | $26.84 | $26.39 | $0.45 | 79,828.0 | -0.49% |
| 2025-02-03 | $26.86 | $25.69 | $1.17 | 83,263.0 | +2.25% |
| 2025-01-31 | $26.44 | $26.03 | $0.41 | 68,510.0 | -0.42% |
| 2025-01-30 | $26.49 | $26.15 | $0.34 | 53,465.0 | +1.00% |
| 2025-01-29 | $26.42 | $25.75 | $0.6691 | 49,700.0 | -1.29% |
| 2025-01-28 | $26.53 | $26.11 | $0.425 | 59,832.0 | -0.94% |
| 2025-01-27 | $26.76 | $25.58 | $1.18 | 86,674.0 | +3.26% |
| 2025-01-24 | $26.06 | $25.72 | $0.34 | 43,541.0 | -1.57% |
| 2025-01-23 | $26.41 | $25.52 | $0.89 | 74,017.0 | +0.27% |
| 2025-01-22 | $26.98 | $26.02 | $0.955 | 100,627.0 | -1.95% |
| 2025-01-21 | $26.78 | $26.01 | $0.77 | 181,203.0 | +0.95% |
| 2025-01-17 | $26.71 | $26.25 | $0.465 | 58,386.0 | -0.15% |
| 2025-01-16 | $26.50 | $26.04 | $0.4625 | 39,821.0 | +0.92% |
| 2025-01-15 | $26.41 | $25.88 | $0.5267 | 44,802.0 | +0.77% |
| 2025-01-14 | $26.00 | $25.46 | $0.54 | 77,642.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $27.13 | $25.69 | $1.45 | 489,737.0 | +0.95% |
| 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% |
0.31%
자본화:
|
볼륨(24시간):