Stockscreener 앱 받기
16.91
0.53%
-0.09
Holcim Ltd (New) ADR 주식 (HCMLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $16.93 | $16.42 | $0.51 | 247,436.0 | -0.53% |
| 2026-04-01 | $17.15 | $16.66 | $0.49 | 142,156.0 | +2.97% |
| 2026-03-31 | $16.51 | $16.10 | $0.41 | 212,119.0 | +1.79% |
| 2026-03-30 | $16.46 | $16.12 | $0.34 | 164,160.0 | +0.50% |
| 2026-03-27 | $16.34 | $16.05 | $0.29 | 94,638.0 | -2.30% |
| 2026-03-26 | $16.70 | $16.49 | $0.2135 | 123,756.0 | -1.43% |
| 2026-03-25 | $16.90 | $16.56 | $0.34 | 180,660.0 | +1.64% |
| 2026-03-24 | $16.61 | $16.20 | $0.41 | 212,028.0 | +0.61% |
| 2026-03-23 | $16.67 | $16.31 | $0.36 | 250,013.0 | +2.95% |
| 2026-03-20 | $16.32 | $15.83 | $0.49 | 200,482.0 | -0.13% |
| 2026-03-19 | $16.04 | $15.62 | $0.42 | 211,723.0 | -0.75% |
| 2026-03-18 | $16.65 | $16.05 | $0.60 | 324,713.0 | -0.62% |
| 2026-03-17 | $16.30 | $16.09 | $0.2112 | 271,340.0 | +0.75% |
| 2026-03-16 | $16.16 | $15.85 | $0.308 | 390,505.0 | +3.62% |
| 2026-03-13 | $15.74 | $15.45 | $0.29 | 221,249.0 | -1.53% |
| 2026-03-12 | $16.35 | $15.63 | $0.72 | 273,722.0 | -4.73% |
| 2026-03-11 | $16.59 | $16.28 | $0.31 | 156,670.0 | -0.24% |
| 2026-03-10 | $16.98 | $16.48 | $0.50 | 361,258.0 | -0.96% |
| 2026-03-09 | $16.74 | $16.05 | $0.69 | 454,630.0 | -0.06% |
| 2026-03-06 | $16.82 | $16.39 | $0.427 | 322,434.0 | -3.30% |
| 2026-03-05 | $17.44 | $16.98 | $0.457 | 362,909.0 | -0.58% |
Holcim Ltd (New) ADR 주식 (HCMLY) 연도별 가격 이력
이 심층 분석에서는 Holcim Ltd (New) ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCMLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Holcim Ltd (New) ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Holcim Ltd (New) ADR 주식 (HCMLY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $17.15 | $16.42 | $0.73 | 637,028.0 | +2.42% |
| 2026-03 | $17.44 | $15.45 | $1.99 | 5,043,033.0 | -14.48% |
| 2026-02 | $21.23 | $17.90 | $3.33 | 4,031,750.0 | -5.83% |
| 2026-01 | $21.03 | $19.22 | $1.81 | 1,680,595.0 | +5.29% |
Holcim Ltd (New) ADR 주식 (HCMLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.00 | $18.18 | $1.82 | 1,956,480.0 | +4.55% |
| 2025-11 | $18.70 | $17.00 | $1.70 | 1,748,006.0 | +5.29% |
| 2025-10 | $17.96 | $16.05 | $1.91 | 2,720,548.0 | +4.78% |
| 2025-09 | $17.51 | $16.11 | $1.40 | 3,078,241.0 | +1.50% |
| 2025-08 | $16.89 | $15.19 | $1.70 | 5,071,834.0 | +5.10% |
| 2025-07 | $28.00 | $15.14 | $12.86 | 2,457,651.0 | -35.56% |
| 2025-06 | $30.00 | $21.85 | $8.15 | 1,696,569.0 | +11.43% |
| 2025-05 | $24.08 | $21.92 | $2.16 | 2,324,484.0 | -0.90% |
| 2025-04 | $22.46 | $18.66 | $3.80 | 3,303,334.0 | +4.20% |
| 2025-03 | $23.20 | $21.07 | $2.13 | 1,545,622.0 | -1.79% |
| 2025-02 | $22.18 | $19.61 | $2.57 | 1,942,022.0 | +8.94% |
| 2025-01 | $20.29 | $18.27 | $2.02 | 1,893,196.0 | +4.60% |
Holcim Ltd (New) ADR 주식 (HCMLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.89 | $19.02 | $1.87 | 1,723,847.0 | -5.40% |
| 2024-11 | $20.95 | $19.76 | $1.19 | 1,902,905.0 | +3.30% |
| 2024-10 | $19.86 | $18.63 | $1.23 | 1,061,929.0 | +1.08% |
| 2024-09 | $20.12 | $18.42 | $1.70 | 1,633,481.0 | +1.30% |
| 2024-08 | $19.26 | $17.14 | $2.12 | 2,396,983.0 | +3.27% |
| 2024-07 | $19.12 | $17.18 | $1.94 | 1,428,517.0 | +5.37% |
| 2024-06 | $18.36 | $17.30 | $1.06 | 1,261,494.0 | +0.97% |
| 2024-05 | $18.07 | $16.09 | $1.98 | 1,689,474.0 | +4.66% |
| 2024-04 | $18.25 | $16.68 | $1.57 | 1,738,424.0 | -7.82% |
| 2024-03 | $18.17 | $16.50 | $1.67 | 3,105,821.0 | +11.55% |
| 2024-02 | $16.43 | $14.63 | $1.80 | 1,819,673.0 | +6.20% |
| 2024-01 | $15.81 | $14.44 | $1.37 | 1,132,304.0 | -1.99% |
3.83%
0.91%
자본화:
|
볼륨(24시간):