Stockscreener 앱 받기
2.71
1.45%
-0.04
Companhia Siderurgica Nacional ADR 주식 (SID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $2.71 | $2.67 | $0.04 | 1,965,659.0 | -1.45% |
| 2024-05-08 | $2.75 | $2.71 | $0.045 | 893,100.0 | -0.72% |
| 2024-05-07 | $2.83 | $2.77 | $0.06 | 996,877.0 | -1.77% |
| 2024-05-06 | $2.86 | $2.79 | $0.07 | 1,738,109.0 | -0.35% |
| 2024-05-03 | $2.85 | $2.81 | $0.04 | 2,529,039.0 | +2.54% |
| 2024-05-02 | $2.78 | $2.73 | $0.05 | 1,757,531.0 | +2.60% |
| 2024-05-01 | $2.76 | $2.67 | $0.09 | 1,746,257.0 | +0.00% |
| 2024-04-30 | $2.72 | $2.67 | $0.055 | 1,764,611.0 | -3.24% |
| 2024-04-29 | $2.80 | $2.75 | $0.05 | 2,161,625.0 | +0.36% |
| 2024-04-26 | $2.81 | $2.76 | $0.045 | 3,250,737.0 | +2.21% |
| 2024-04-25 | $2.76 | $2.71 | $0.0549 | 2,950,210.0 | -2.52% |
| 2024-04-24 | $2.85 | $2.76 | $0.09 | 1,658,718.0 | -1.42% |
| 2024-04-23 | $2.86 | $2.77 | $0.09 | 4,329,345.0 | -1.74% |
| 2024-04-22 | $2.89 | $2.75 | $0.14 | 4,210,572.0 | +1.77% |
| 2024-04-19 | $2.82 | $2.70 | $0.12 | 3,327,289.0 | +3.68% |
| 2024-04-18 | $2.79 | $2.68 | $0.115 | 3,658,022.0 | -1.09% |
| 2024-04-17 | $2.80 | $2.71 | $0.085 | 3,513,677.0 | +1.85% |
| 2024-04-16 | $2.71 | $2.63 | $0.075 | 4,606,444.0 | -3.23% |
| 2024-04-15 | $2.84 | $2.76 | $0.08 | 4,008,429.0 | -0.71% |
| 2024-04-12 | $2.89 | $2.79 | $0.10 | 3,962,780.0 | -0.35% |
| 2024-04-11 | $2.84 | $2.80 | $0.0375 | 2,982,792.0 | -0.35% |
| 2024-04-10 | $2.91 | $2.81 | $0.0955 | 4,011,187.0 | -6.29% |
Companhia Siderurgica Nacional ADR 주식 (SID) 연도별 가격 이력
이 심층 분석에서는 Companhia Siderurgica Nacional ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Companhia Siderurgica Nacional ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Companhia Siderurgica Nacional ADR 주식 (SID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.86 | $2.67 | $0.19 | 13,592,231.0 | +0.74% |
| 2024-04 | $3.17 | $2.63 | $0.535 | 75,105,342.0 | -14.06% |
| 2024-03 | $3.41 | $3.00 | $0.41 | 60,762,151.0 | -7.12% |
| 2024-02 | $3.84 | $3.36 | $0.48 | 48,514,178.0 | -4.53% |
| 2024-01 | $3.98 | $3.35 | $0.635 | 52,298,527.0 | -10.18% |
Companhia Siderurgica Nacional ADR 주식 (SID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.03 | $3.34 | $0.69 | 42,792,390.0 | +19.45% |
| 2023-11 | $3.34 | $2.31 | $1.02 | 48,809,302.0 | +42.42% |
| 2023-10 | $2.39 | $2.11 | $0.28 | 39,382,933.0 | -3.35% |
| 2023-09 | $2.61 | $2.31 | $0.30 | 38,713,269.0 | -2.05% |
| 2023-08 | $2.93 | $2.39 | $0.54 | 50,225,385.0 | -17.29% |
| 2023-07 | $3.00 | $2.50 | $0.50 | 58,514,490.0 | +13.90% |
| 2023-06 | $2.84 | $2.42 | $0.415 | 85,385,416.0 | +7.47% |
| 2023-05 | $2.88 | $2.36 | $0.525 | 72,473,295.0 | -15.44% |
| 2023-04 | $3.35 | $2.67 | $0.685 | 62,939,967.0 | -7.17% |
| 2023-03 | $3.62 | $2.59 | $1.03 | 92,777,306.0 | -5.25% |
| 2023-02 | $3.70 | $3.19 | $0.51 | 46,221,418.0 | -11.96% |
| 2023-01 | $3.69 | $2.68 | $1.00 | 59,253,950.0 | +33.33% |
Companhia Siderurgica Nacional ADR 주식 (SID) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.92 | $2.54 | $0.385 | 69,429,154.0 | -9.80% |
| 2022-11 | $3.06 | $2.38 | $0.68 | 101,555,743.0 | +26.97% |
| 2022-10 | $2.84 | $2.25 | $0.59 | 85,767,296.0 | +1.26% |
| 2022-09 | $2.87 | $2.20 | $0.67 | 98,871,993.0 | -11.85% |
| 2022-08 | $3.31 | $2.69 | $0.62 | 100,868,497.0 | -6.57% |
| 2022-07 | $2.97 | $2.42 | $0.55 | 122,316,957.0 | -1.37% |
| 2022-06 | $4.83 | $2.90 | $1.93 | 166,330,082.0 | -35.18% |
| 2022-05 | $4.71 | $3.23 | $1.48 | 180,777,879.0 | +7.36% |
| 2022-04 | $5.81 | $3.98 | $1.83 | 143,870,103.0 | -22.32% |
| 2022-03 | $5.96 | $4.47 | $1.50 | 166,089,877.0 | +11.75% |
| 2022-02 | $5.61 | $4.34 | $1.27 | 81,622,728.0 | +1.68% |
| 2022-01 | $4.97 | $4.04 | $0.93 | 72,401,588.0 | +7.43% |
2.37%
1.59%
자본화:
|
볼륨(24시간):