Stockscreener 앱 받기
34.35
1.15%
0.345
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $34.58 | $33.85 | $0.7345 | 20,344.0 | +0.91% |
| 2025-10-31 | $34.12 | $33.37 | $0.755 | 62,790.0 | +0.41% |
| 2025-10-30 | $34.48 | $33.26 | $1.22 | 131,025.0 | -0.56% |
| 2025-10-29 | $35.32 | $33.95 | $1.37 | 74,963.0 | -3.79% |
| 2025-10-28 | $35.62 | $34.51 | $1.11 | 98,886.0 | +0.45% |
| 2025-10-27 | $35.53 | $34.82 | $0.71 | 105,491.0 | -0.56% |
| 2025-10-24 | $35.71 | $35.24 | $0.47 | 78,257.0 | +0.45% |
| 2025-10-23 | $36.02 | $35.25 | $0.775 | 80,759.0 | -1.78% |
| 2025-10-22 | $36.26 | $35.81 | $0.445 | 81,509.0 | -0.94% |
| 2025-10-21 | $36.51 | $35.82 | $0.69 | 129,211.0 | -0.90% |
| 2025-10-20 | $36.88 | $36.18 | $0.6936 | 92,216.0 | +0.97% |
| 2025-10-17 | $36.52 | $35.65 | $0.87 | 143,274.0 | +0.64% |
| 2025-10-16 | $36.40 | $35.91 | $0.485 | 96,663.0 | -0.91% |
| 2025-10-15 | $36.35 | $35.04 | $1.31 | 100,390.0 | +3.83% |
| 2025-10-14 | $35.37 | $33.93 | $1.44 | 82,493.0 | +2.25% |
| 2025-10-13 | $34.25 | $33.58 | $0.67 | 65,326.0 | +1.84% |
| 2025-10-10 | $34.23 | $33.44 | $0.79 | 81,421.0 | +0.45% |
| 2025-10-09 | $33.69 | $33.33 | $0.365 | 90,826.0 | -0.12% |
| 2025-10-08 | $33.57 | $32.92 | $0.65 | 74,530.0 | +1.12% |
| 2025-10-07 | $33.62 | $33.06 | $0.56 | 74,897.0 | -1.10% |
| 2025-10-06 | $33.96 | $33.17 | $0.79 | 99,007.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.58 | $33.85 | $0.7345 | 20,344.0 | +0.91% |
| 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% |
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% |
0.51%
자본화:
|
볼륨(24시간):