loading

Companhia Siderurgica Nacional Adr 주식 (SID) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-21 $2.09 $2.06 $0.0333 1,196,237.0 +0.97%
2024-10-18 $2.13 $2.05 $0.085 1,463,854.0 -1.44%
2024-10-17 $2.11 $2.07 $0.04 1,117,869.0 -1.42%
2024-10-16 $2.14 $2.07 $0.07 1,668,946.0 +2.42%
2024-10-15 $2.10 $2.06 $0.0389 1,619,048.0 -2.82%
2024-10-14 $2.15 $2.11 $0.04 1,740,896.0 +0.00%
2024-10-11 $2.14 $2.06 $0.071 3,071,114.0 -0.47%
2024-10-10 $2.20 $2.13 $0.07 1,856,905.0 -2.73%
2024-10-09 $2.22 $2.18 $0.04 1,420,483.0 -1.35%
2024-10-08 $2.25 $2.20 $0.0499 1,493,171.0 -5.11%
2024-10-07 $2.42 $2.32 $0.10 2,248,502.0 +0.86%
2024-10-04 $2.34 $2.30 $0.04 1,219,617.0 -1.69%
2024-10-03 $2.38 $2.33 $0.051 1,273,155.0 -4.05%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $2.04 $1.99 $0.05 3,301,344.0 +0.00%
2024-10 $2.50 $1.99 $0.51 42,554,786.0 -16.32%
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

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

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%
steel CMC
$54.43
price up icon 1.17%
steel CLF
$13.27
price up icon 2.23%
steel GGB
$3.08
price down icon 1.28%
steel TX
$34.23
price up icon 0.35%
steel X
$38.63
price down icon 0.57%
steel RS
$287.09
price up icon 0.26%
자본화:     |  볼륨(24시간):