Stockscreener 앱 받기
1.965
1.75%
-0.035
시간 외 거래:
1.96
-0.005
-0.25%
Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.98 | $1.94 | $0.035 | 2,306,237.0 | -1.75% |
| 2024-11-20 | $2.04 | $1.99 | $0.0499 | 1,035,014.0 | -0.99% |
| 2024-11-19 | $2.04 | $1.98 | $0.06 | 2,323,966.0 | +1.00% |
| 2024-11-18 | $2.02 | $1.94 | $0.085 | 2,397,979.0 | +4.17% |
| 2024-11-15 | $1.94 | $1.86 | $0.08 | 1,615,086.0 | +2.67% |
| 2024-11-14 | $1.92 | $1.85 | $0.07 | 3,253,441.0 | +1.63% |
| 2024-11-13 | $1.91 | $1.82 | $0.09 | 3,487,651.0 | -5.64% |
| 2024-11-12 | $1.97 | $1.92 | $0.045 | 2,280,357.0 | -2.01% |
| 2024-11-11 | $2.00 | $1.97 | $0.03 | 2,836,087.0 | -3.86% |
| 2024-11-08 | $2.09 | $2.00 | $0.09 | 3,784,165.0 | -5.05% |
| 2024-11-07 | $2.21 | $2.15 | $0.06 | 3,052,813.0 | +2.83% |
| 2024-11-06 | $2.13 | $2.04 | $0.0961 | 3,259,558.0 | -1.40% |
| 2024-11-05 | $2.17 | $2.08 | $0.09 | 1,959,235.0 | +3.37% |
| 2024-11-04 | $2.10 | $2.05 | $0.0498 | 1,085,873.0 | +4.00% |
| 2024-11-01 | $2.04 | $1.99 | $0.05 | 3,301,344.0 | -1.96% |
| 2024-10-31 | $2.06 | $2.03 | $0.035 | 948,767.0 | -1.45% |
| 2024-10-30 | $2.08 | $2.04 | $0.04 | 1,278,596.0 | +0.49% |
| 2024-10-29 | $2.13 | $2.05 | $0.08 | 2,207,064.0 | -3.29% |
| 2024-10-28 | $2.15 | $2.10 | $0.05 | 1,208,046.0 | +1.91% |
| 2024-10-25 | $2.13 | $2.08 | $0.05 | 1,932,491.0 | +0.48% |
| 2024-10-24 | $2.09 | $2.01 | $0.08 | 3,144,087.0 | +2.46% |
| 2024-10-23 | $2.05 | $2.00 | $0.05 | 2,021,497.0 | -0.98% |
| 2024-10-22 | $2.07 | $2.03 | $0.04 | 1,243,940.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.21 | $1.82 | $0.39 | 37,978,806.0 | -3.68% |
| 2024-10 | $2.50 | $2.00 | $0.50 | 39,253,442.0 | -14.64% |
| 2024-09 | $2.50 | $1.96 | $0.54 | 44,337,419.0 | +12.21% |
| 2024-08 | $2.29 | $1.89 | $0.405 | 33,728,469.0 | +1.43% |
| 2024-07 | $2.48 | $2.07 | $0.41 | 26,529,617.0 | -8.70% |
| 2024-06 | $2.49 | $2.20 | $0.29 | 39,556,877.0 | -7.63% |
| 2024-05 | $2.86 | $2.47 | $0.39 | 38,886,625.0 | -7.43% |
| 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% |
2.10%
2.54%
자본화:
|
볼륨(24시간):