Stockscreener 앱 받기
26.03
0.80%
0.201
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $26.39 | $25.53 | $0.86 | 74,356.0 | +0.70% |
| 2024-09-13 | $26.05 | $25.56 | $0.49 | 109,315.0 | +1.49% |
| 2024-09-12 | $25.76 | $24.96 | $0.80 | 66,677.0 | +2.13% |
| 2024-09-11 | $25.44 | $24.76 | $0.68 | 79,744.0 | -2.69% |
| 2024-09-10 | $25.71 | $25.05 | $0.66 | 94,410.0 | +2.36% |
| 2024-09-09 | $25.50 | $24.94 | $0.56 | 125,627.0 | +0.28% |
| 2024-09-06 | $25.80 | $24.89 | $0.905 | 146,497.0 | -3.22% |
| 2024-09-05 | $26.22 | $25.53 | $0.69 | 74,757.0 | -1.41% |
| 2024-09-04 | $26.62 | $25.75 | $0.875 | 99,808.0 | -0.30% |
| 2024-09-03 | $27.39 | $26.18 | $1.21 | 206,274.0 | -5.51% |
| 2024-08-30 | $28.03 | $27.42 | $0.61 | 201,724.0 | +0.22% |
| 2024-08-29 | $28.10 | $27.22 | $0.88 | 82,530.0 | +0.51% |
| 2024-08-28 | $28.49 | $27.55 | $0.9351 | 75,504.0 | -1.61% |
| 2024-08-27 | $28.39 | $27.08 | $1.31 | 200,820.0 | +3.66% |
| 2024-08-26 | $27.26 | $26.90 | $0.359 | 59,303.0 | +0.22% |
| 2024-08-23 | $27.12 | $26.45 | $0.67 | 61,077.0 | +1.77% |
| 2024-08-22 | $27.18 | $26.42 | $0.76 | 51,797.0 | -3.07% |
| 2024-08-21 | $27.80 | $26.82 | $0.98 | 85,956.0 | +1.98% |
| 2024-08-20 | $27.14 | $26.33 | $0.81 | 88,712.0 | -1.29% |
| 2024-08-19 | $27.62 | $26.93 | $0.69 | 150,594.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $27.39 | $24.76 | $2.63 | 1,077,465.0 | -6.30% |
| 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% |
2.17%
자본화:
|
볼륨(24시간):