Hot Features
프리미엄
Consolidated Water Company Ltd (CWCO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.84452975048 | 26.05 | 26.76 | 25.58 | 58989 | 26.28287997 | CS |
| 4 | 0.4 | 1.54619250097 | 25.87 | 26.8482 | 24.8675 | 73413 | 26.08405923 | CS |
| 12 | 1.01 | 3.99841646873 | 25.26 | 27.82 | 24.21 | 92652 | 25.93192562 | CS |
| 26 | -2.54 | -8.81638320028 | 28.81 | 29.83 | 23.553081 | 92905 | 25.96363255 | CS |
| 52 | -6.32 | -19.3924516723 | 32.59 | 33.41 | 23.553081 | 115107 | 26.92400069 | CS |
| 156 | 16.49 | 168.609406953 | 9.78 | 38.29 | 9.01 | 116766 | 23.16360575 | CS |
| 260 | 8.85 | 50.803673938 | 17.42 | 38.29 | 9.01 | 102632 | 19.80467953 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 26.29 | 0.26 | 1.00 | 26.33 | 26.49 | 26.15 | 54196 |
| 1738193700 | 26.03 | -0.34 | -1.29 | 26.33 | 26.4191 | 25.75 | 50346 |
| 1738107300 | 26.37 | -0.25 | -0.94 | 26.53 | 26.53 | 26.105 | 60979 |
| 1738020900 | 26.62 | 0.84 | 3.26 | 25.7 | 26.76 | 25.58 | 85854 |
| 1737761700 | 25.78 | -0.34 | -1.30 | 26.05 | 26.06 | 25.72 | 43569 |
| 1737675300 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1737588900 | 26.12 | -0.52 | -1.95 | 26.64 | 26.8482 | 26.02 | 104731 |
| 1737502500 | 26.64 | 0.25 | 0.95 | 26.54 | 26.665 | 26.01 | 181860 |
| 1737156900 | 26.39 | -0.04 | -0.15 | 26.6 | 26.71 | 26.245 | 60429 |
| 1737070500 | 26.43 | 0.24 | 0.92 | 26.16 | 26.5025 | 26.04 | 41863 |
| 1736984100 | 26.19 | 0.2 | 0.77 | 26.41 | 26.41 | 25.8833 | 45574 |
| 1736897700 | 25.99 | 0.47 | 1.84 | 25.68 | 26 | 25.46 | 78883 |
| 1736811300 | 25.52 | 0.23 | 0.91 | 25.02 | 25.725 | 25.02 | 59117 |
| 1736552100 | 25.29 | -0.44 | -1.71 | 25.55 | 25.73 | 25.11 | 79001 |
| 1736379300 | 25.73 | 0.43 | 1.70 | 25.25 | 25.8 | 24.8675 | 94720 |
| 1736292900 | 25.3 | -0.52 | -2.01 | 25.77 | 25.895 | 25.1305 | 58011 |
| 1736206500 | 25.82 | -0.29 | -1.11 | 26.16 | 26.47 | 25.81 | 78108 |
| 1735947300 | 26.11 | 0.27 | 1.04 | 25.87 | 26.185 | 25.63 | 70772 |
| 1735860900 | 25.84 | -0.05 | -0.19 | 25.97 | 26.369 | 25.61 | 67859 |
| 1735688100 | 25.89 | 0.07 | 0.27 | 25.87 | 26.2 | 25.64 | 84251 |
| 1735601700 | 25.82 | 0.26 | 1.02 | 25.41 | 25.88 | 25.23 | 42819 |
| 1735342500 | 25.56 | -0.31 | -1.20 | 25.74 | 25.86 | 25.3604 | 58203 |
| 1735256100 | 25.87 | 0.4 | 1.57 | 25.31 | 25.93 | 25.31 | 47564 |
| 1735077840 | 25.47 | 0.1 | 0.39 | 25.52 | 25.52 | 25.276 | 36302 |
| 1734996900 | 25.37 | 0.4 | 1.60 | 25.04 | 25.44 | 24.68 | 129527 |
| 1734737700 | 24.97 | -0.28 | -1.11 | 24.91 | 25.47 | 24.77 | 332989 |
| 1734651300 | 25.25 | 0.59 | 2.39 | 24.84 | 25.44 | 24.825 | 183910 |
| 1734564900 | 24.66 | -1.34 | -5.15 | 26.23 | 26.23 | 24.64 | 102171 |
| 1734478500 | 26 | -0.32 | -1.22 | 26.3 | 26.68 | 25.92 | 102974 |
| 1734392100 | 26.32 | 0.61 | 2.37 | 25.73 | 26.4018 | 25.71 | 67821 |
| 1734132900 | 25.71 | 0.14 | 0.55 | 25.43 | 25.76 | 25.17 | 58058 |
| 1734046500 | 25.57 | -0.28 | -1.08 | 25.76 | 26.09 | 25.5 | 58923 |
| 1733960100 | 25.85 | -0.06 | -0.23 | 26.1 | 26.1 | 25.565 | 75468 |
| 1733873700 | 25.91 | 0.28 | 1.09 | 25.68 | 25.985 | 25.21 | 115179 |
| 1733787300 | 25.63 | -0.1 | -0.39 | 25.91 | 26.13 | 25.19 | 141992 |
| 1733528100 | 25.73 | 0.17 | 0.67 | 25.61 | 25.77 | 25.195 | 104608 |
| 1733441700 | 25.56 | -0.22 | -0.85 | 25.5 | 25.59 | 24.65 | 119168 |
| 1733355300 | 25.78 | -0.21 | -0.81 | 25.95 | 26 | 25.42 | 141905 |
| 1733268900 | 25.99 | -0.67 | -2.51 | 26.65 | 26.75 | 25.975 | 121921 |
| 1733182500 | 26.66 | -0.27 | -1.00 | 27 | 27 | 26.42 | 147278 |
| 1732917840 | 26.93 | -0.14 | -0.52 | 27.32 | 27.37 | 26.84 | 55332 |
| 1732750500 | 27.07 | 0.46 | 1.73 | 26.7 | 27.16 | 26.655 | 52984 |
| 1732664100 | 26.61 | -0.24 | -0.89 | 26.84 | 26.985 | 26.445 | 50545 |
| 1732577700 | 26.85 | -0.59 | -2.15 | 27.27 | 27.82 | 26.85 | 82030 |
| 1732318500 | 27.44 | 1.15 | 4.37 | 26.45 | 27.59 | 26.45 | 171344 |
| 1732232100 | 26.29 | -0.06 | -0.23 | 26.43 | 26.6999 | 26.1 | 63831 |
| 1732145700 | 26.35 | 0.19 | 0.73 | 26.15 | 26.36 | 25.78 | 60963 |
| 1732059300 | 26.16 | -0.14 | -0.53 | 26.15 | 26.41 | 25.76 | 91987 |
| 1731972900 | 26.3 | 0.53 | 2.06 | 25.47 | 27.5249 | 25.41 | 177986 |
| 1731713700 | 25.77 | 1.15 | 4.67 | 26.36 | 27.2635 | 24.99 | 152171 |
| 1731627300 | 24.62 | -0.5 | -1.99 | 25.12 | 25.22 | 24.21 | 115614 |
| 1731540900 | 25.12 | -0.16 | -0.63 | 25.41 | 25.58 | 25.04 | 71442 |
| 1731454500 | 25.28 | -0.43 | -1.67 | 25.53 | 25.73 | 25.13 | 56958 |
| 1731368100 | 25.71 | 0.48 | 1.90 | 25.56 | 25.81 | 25.26 | 56925 |
| 1731108900 | 25.23 | 0.03 | 0.12 | 25.26 | 25.48 | 25.02 | 75476 |
| 1731022500 | 25.2 | -0.64 | -2.48 | 25.73 | 25.87 | 25.0501 | 80019 |
| 1730936100 | 25.84 | 1.25 | 5.08 | 25.5 | 26.31 | 25.25 | 119855 |
| 1730849700 | 24.59 | 0.7 | 2.93 | 23.79 | 24.66 | 23.77 | 90403 |
| 1730763300 | 23.89 | 0.24 | 1.01 | 23.61 | 24.24 | 23.61 | 74053 |
| 1730500500 | 23.65 | -0.11 | -0.46 | 23.99 | 24.25 | 23.553081 | 64751 |
| 1730414100 | 23.76 | -0.25 | -1.04 | 24.05 | 24.23 | 23.75 | 73683 |
