Stockscreener 앱 받기
26.29
0.23%
-0.06
Consolidated Water Co Ltd 주식 (CWCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $26.70 | $26.10 | $0.5999 | 62,424.0 | -0.23% |
| 2024-11-20 | $26.36 | $25.78 | $0.58 | 56,848.0 | +0.73% |
| 2024-11-19 | $26.41 | $25.76 | $0.65 | 91,703.0 | -0.53% |
| 2024-11-18 | $27.52 | $25.41 | $2.11 | 176,524.0 | +2.06% |
| 2024-11-15 | $27.26 | $24.99 | $2.27 | 150,679.0 | +4.67% |
| 2024-11-14 | $25.22 | $24.21 | $1.01 | 111,023.0 | -1.99% |
| 2024-11-13 | $25.56 | $25.04 | $0.52 | 69,761.0 | -0.63% |
| 2024-11-12 | $25.73 | $25.13 | $0.60 | 50,710.0 | -1.67% |
| 2024-11-11 | $25.81 | $25.26 | $0.55 | 56,262.0 | +1.90% |
| 2024-11-08 | $25.48 | $25.02 | $0.46 | 74,041.0 | +0.12% |
| 2024-11-07 | $25.87 | $25.05 | $0.8199 | 75,175.0 | -2.48% |
| 2024-11-06 | $26.31 | $25.25 | $1.06 | 121,935.0 | +5.08% |
| 2024-11-05 | $24.66 | $23.77 | $0.89 | 90,087.0 | +2.93% |
| 2024-11-04 | $24.24 | $23.61 | $0.63 | 70,847.0 | +1.01% |
| 2024-11-01 | $24.25 | $23.55 | $0.6969 | 60,912.0 | -0.46% |
| 2024-10-31 | $24.23 | $23.75 | $0.48 | 71,286.0 | -1.04% |
| 2024-10-30 | $24.60 | $23.96 | $0.644 | 75,959.0 | -1.19% |
| 2024-10-29 | $24.55 | $24.18 | $0.37 | 71,070.0 | -1.42% |
| 2024-10-28 | $24.92 | $24.49 | $0.434 | 83,799.0 | +0.86% |
| 2024-10-25 | $24.68 | $24.26 | $0.42 | 43,228.0 | -0.16% |
| 2024-10-24 | $25.14 | $24.40 | $0.74 | 42,343.0 | -2.39% |
| 2024-10-23 | $25.56 | $24.95 | $0.61 | 46,335.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $27.52 | $23.55 | $3.97 | 1,381,355.0 | +10.65% |
| 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% |
0.08%
4.02%
자본화:
|
볼륨(24시간):