U.S. markets closed

Consolidated Water Co. Ltd. (CWCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.22+0.39 (+1.57%)
Al cierre: 04:00PM EDT
25.33 +0.11 (+0.44%)
Fuera de horario: 07:12PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202424.8925.4624.8925.2225.2272,400
25 abr 202424.6224.9124.3824.8324.8369,100
24 abr 202424.6625.1124.6524.9524.9590,300
23 abr 202424.2524.9224.2224.8124.8189,700
22 abr 202424.6024.8024.0224.2524.25133,300
19 abr 202424.0924.6824.0624.4524.45468,600
18 abr 202423.9124.2623.7024.1124.11196,900
17 abr 202424.1824.5123.8223.8823.88110,800
16 abr 202424.2724.4223.9224.1124.11156,300
15 abr 202424.7024.8924.1324.3824.38156,400
12 abr 202424.5124.7624.2624.6624.6688,500
11 abr 202424.4625.1224.3724.6324.63104,400
10 abr 202425.1825.1824.2024.3524.35158,600
09 abr 202426.1026.1025.5325.6425.64169,900
08 abr 202426.1826.3325.6726.1126.11124,600
05 abr 202425.5226.2925.2926.0926.09160,100
04 abr 202426.6726.9825.4825.5525.55141,200
03 abr 202426.1726.9926.0626.5226.52154,500
02 abr 202426.2627.1625.4026.2126.21244,800
01 abr 202429.5329.5325.9026.6426.64631,900
28 mar 202432.0033.3428.4229.3129.31650,900
28 mar 20240.095 Dividendo
27 mar 202430.0030.5829.8530.1530.05224,800
26 mar 202429.9930.2329.4029.7929.70123,200
25 mar 202429.4830.1029.4029.7429.65193,900
22 mar 202429.1329.3328.7228.7928.70120,400
21 mar 202429.8530.1029.2529.5629.47174,100
20 mar 202427.3530.0727.3229.6029.51395,000
19 mar 202427.0127.5026.5927.4727.38100,000
18 mar 202427.8828.0027.2427.2827.1982,800
15 mar 202427.9028.3027.6427.9327.84122,600
14 mar 202428.2528.2627.3227.9427.8589,600
13 mar 202428.2628.5728.1228.2928.2077,300
12 mar 202429.0029.0027.9028.3428.25100,200
11 mar 202429.6529.6528.5028.9728.88221,700
08 mar 202429.8430.2829.4329.5229.4385,300
07 mar 202429.8729.9829.5729.7029.6153,900
06 mar 202429.5029.6829.2029.6329.5475,400
05 mar 202429.6929.9529.1529.3729.2877,300
04 mar 202429.3329.9829.3329.7029.6194,900
01 mar 202429.5329.6229.1129.5229.43107,800
29 feb 202429.5630.1629.2529.5629.47115,100
28 feb 202429.1729.3729.0629.1229.0349,200
27 feb 202429.9230.1529.2829.3429.2580,200
26 feb 202429.4830.0529.2329.7729.68110,900
23 feb 202430.1230.2229.4029.4829.3997,100
22 feb 202430.3230.3229.8430.1030.01203,100
21 feb 202430.1930.2729.9330.1330.04104,600
20 feb 202430.2730.7729.9330.1730.07138,700
16 feb 202431.2031.2030.2830.3430.24116,200
15 feb 202430.4831.2330.3131.0630.96137,700
14 feb 202430.0030.4129.9930.3430.24112,400
13 feb 202429.6630.2229.5229.8329.74175,300
12 feb 202430.2530.5029.8730.0029.91124,600
09 feb 202430.0030.2729.7530.2630.16106,900
08 feb 202429.0530.0529.0530.0129.92143,900
07 feb 202428.3629.0827.8028.9228.83296,400
06 feb 202429.2029.4027.3628.2628.17310,600
05 feb 202430.5830.8329.6530.3030.20225,700
02 feb 202431.5831.7730.4530.6930.59164,900
01 feb 202432.0932.4331.3331.7931.69119,800
31 ene 202432.5933.4131.8631.9331.83119,700
30 ene 202433.1433.5832.1832.6932.5986,400
29 ene 202432.5033.0931.8133.0832.9874,900
26 ene 202432.9933.5231.9532.3932.2983,600
25 ene 202432.8433.5032.5332.7832.6888,600
24 ene 202433.8433.9532.5232.5232.4281,800
23 ene 202433.4733.7833.2533.4833.3781,900
22 ene 202432.6133.5032.6133.3133.21103,700
19 ene 202432.8132.9631.2032.5632.46160,400
18 ene 202432.7032.8832.4032.7932.6967,300
17 ene 202432.4833.0132.3632.7432.6481,100
16 ene 202433.0033.3032.6032.7732.6784,400
12 ene 202433.1133.3932.7533.1133.0158,900
11 ene 202432.7732.9232.1432.9232.8281,700
10 ene 202432.8033.3132.6432.7832.6873,100
09 ene 202432.7032.9732.1432.8132.7185,300
08 ene 202432.9933.3332.3732.9532.85110,800
05 ene 202433.6933.6932.4132.7032.60156,200
04 ene 202434.3034.7433.7733.8133.7093,200
03 ene 202435.2235.2233.7334.0533.94145,200
02 ene 202435.4836.2034.8535.3435.23153,500
29 dic 202336.7736.7735.3735.6035.49153,600
29 dic 20230.095 Dividendo
28 dic 202336.8137.1736.1236.1835.97107,900
27 dic 202336.7537.2836.3936.9436.73107,400
26 dic 202335.4836.9835.1936.4036.19108,200
22 dic 202334.9535.8334.9535.4535.2580,100
21 dic 202334.6435.0834.3834.9334.7394,600
20 dic 202334.4535.6834.4034.6034.40165,000
19 dic 202334.6035.1434.2134.6834.48193,400
18 dic 202335.3535.3533.5034.5334.33189,900
15 dic 202335.1536.3735.0135.2935.09320,500
14 dic 202335.8236.4134.7234.8734.67137,100
13 dic 202335.2235.7834.7635.6135.40107,000
12 dic 202334.8135.2434.5035.2235.02117,400
11 dic 202336.1236.4834.2634.9534.75208,600
08 dic 202336.2136.5735.6135.8535.64140,600
07 dic 202336.3136.7735.6836.4136.2097,400
06 dic 202337.3137.8536.2336.2336.02116,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...