Stockscreener 앱 받기
24.97
1.11%
-0.28
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $25.47 | $24.77 | $0.70 | 317,029.0 | -1.11% |
| 2024-12-19 | $25.44 | $24.82 | $0.615 | 157,093.0 | +2.39% |
| 2024-12-18 | $26.23 | $24.64 | $1.59 | 101,753.0 | -5.15% |
| 2024-12-17 | $26.68 | $25.92 | $0.76 | 100,798.0 | -1.22% |
| 2024-12-16 | $26.40 | $25.71 | $0.6918 | 67,352.0 | +2.37% |
| 2024-12-13 | $25.76 | $25.17 | $0.59 | 58,058.0 | +0.55% |
| 2024-12-12 | $26.09 | $25.50 | $0.59 | 57,547.0 | -1.08% |
| 2024-12-11 | $26.10 | $25.57 | $0.535 | 73,168.0 | -0.23% |
| 2024-12-10 | $25.98 | $25.21 | $0.775 | 110,449.0 | +1.09% |
| 2024-12-09 | $26.13 | $25.19 | $0.94 | 140,651.0 | -0.39% |
| 2024-12-06 | $25.77 | $25.20 | $0.575 | 103,768.0 | +0.67% |
| 2024-12-05 | $25.59 | $24.65 | $0.94 | 116,667.0 | -0.85% |
| 2024-12-04 | $26.00 | $25.42 | $0.58 | 133,656.0 | -0.81% |
| 2024-12-03 | $26.68 | $25.98 | $0.705 | 117,388.0 | -2.51% |
| 2024-12-02 | $27.00 | $26.42 | $0.58 | 140,803.0 | -1.00% |
| 2024-11-29 | $27.37 | $26.84 | $0.53 | 53,552.0 | -0.52% |
| 2024-11-27 | $27.16 | $26.66 | $0.505 | 52,241.0 | +1.73% |
| 2024-11-26 | $26.98 | $26.45 | $0.54 | 49,552.0 | -0.89% |
| 2024-11-25 | $27.82 | $26.85 | $0.97 | 80,155.0 | -2.15% |
| 2024-11-22 | $27.59 | $26.45 | $1.14 | 168,595.0 | +4.37% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.00 | $24.64 | $2.36 | 2,113,209.0 | -7.28% |
| 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% |
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.81 | $14.31 | $1.50 | 1,593,967.0 | +1.65% |
| 2022-11 | $19.09 | $13.38 | $5.71 | 3,130,250.0 | -20.70% |
| 2022-10 | $18.90 | $15.23 | $3.67 | 2,179,954.0 | +19.38% |
| 2022-09 | $20.58 | $14.92 | $5.66 | 4,966,914.0 | -5.06% |
| 2022-08 | $16.72 | $14.34 | $2.38 | 2,167,745.0 | +4.18% |
| 2022-07 | $15.78 | $13.57 | $2.21 | 1,385,620.0 | +7.24% |
| 2022-06 | $14.77 | $12.55 | $2.22 | 1,951,084.0 | +2.47% |
| 2022-05 | $14.28 | $10.42 | $3.86 | 1,923,388.0 | +30.06% |
| 2022-04 | $11.86 | $10.27 | $1.59 | 1,011,682.0 | -1.63% |
| 2022-03 | $11.38 | $9.54 | $1.84 | 2,896,196.0 | +12.97% |
| 2022-02 | $10.30 | $9.01 | $1.29 | 960,805.0 | -3.64% |
| 2022-01 | $10.90 | $9.66 | $1.24 | 1,487,151.0 | -4.51% |
0.06%
0.13%
자본화:
|
볼륨(24시간):