XNAS
Datos históricos de Consolidated Water Co. Ltd.
Consolidated Water Co. Ltd. · CWCO
$30.58
▼ -0.02 (-0.07%)
Última operación · 10/10/2026, 17:30:01 UTC
- Variación en el periodo
- −9.02%
- Máximo
- US$39.12
- 27 de enero de 2026
- Mínimo
- US$27.23
- 28 de septiembre de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.43 | 30.84 | 30.24 | 30.58 | +0.84% | 104,785.353 |
| 8 oct 2026 | 30.25 | 30.50 | 29.84 | 30.33 | +0.25% | 81,806.064 |
| 7 oct 2026 | 30.08 | 31.00 | 29.71 | 30.25 | −0.43% | 98,740.054 |
| 6 oct 2026 | 30.51 | 30.80 | 30.35 | 30.38 | +0.20% | 99,182.261 |
| 5 oct 2026 | 29.95 | 30.42 | 29.63 | 30.32 | +0.56% | 97,287.331 |
| 2 oct 2026 | 29.04 | 30.19 | 28.93 | 30.15 | +4.65% | 174,806.73 |
| 1 oct 2026 | 27.75 | 29.00 | 27.49 | 28.81 | +2.82% | 176,687.399 |
| 30 sep 2026 | 28.04 | 28.19 | 27.92 | 28.02 | +0.32% | 72,866.831 |
| 29 sep 2026 | 27.60 | 28.07 | 27.45 | 27.93 | +1.45% | 94,550.304 |
| 28 sep 2026 | 27.75 | 27.83 | 27.23 | 27.53 | −1.18% | 84,374.83 |
| 25 sep 2026 | 27.83 | 28.20 | 27.54 | 27.86 | +0.11% | 77,522.131 |
| 24 sep 2026 | 28.04 | 28.53 | 27.77 | 27.83 | −0.93% | 73,970.391 |
| 23 sep 2026 | 28.55 | 28.55 | 28.02 | 28.09 | −1.75% | 71,447.516 |
| 22 sep 2026 | 28.49 | 28.79 | 28.37 | 28.59 | +0.56% | 82,798.304 |
| 21 sep 2026 | 28.26 | 28.60 | 28.06 | 28.43 | +0.82% | 81,215.364 |
| 18 sep 2026 | 28.39 | 28.39 | 27.94 | 28.20 | −0.98% | 249,687.577 |
| 17 sep 2026 | 28.55 | 28.61 | 28.07 | 28.48 | +0.39% | 67,968.941 |
| 16 sep 2026 | 28.16 | 28.50 | 28.16 | 28.37 | +0.78% | 77,409.54 |
| 15 sep 2026 | 27.95 | 28.21 | 27.75 | 28.15 | +0.43% | 102,081.563 |
| 14 sep 2026 | 28.15 | 28.44 | 27.81 | 28.03 | −0.46% | 66,372.862 |
| 11 sep 2026 | 28.29 | 28.41 | 27.86 | 28.16 | +0.43% | 71,374.999 |
| 10 sep 2026 | 28.34 | 28.48 | 28.00 | 28.04 | −1.44% | 58,302.875 |
| 9 sep 2026 | 28.65 | 29.02 | 28.34 | 28.45 | −0.70% | 91,087.197 |
| 8 sep 2026 | 29.18 | 29.49 | 28.58 | 28.65 | −2.15% | 73,677.179 |
| 4 sep 2026 | 28.83 | 29.34 | 28.83 | 29.28 | +1.04% | 70,536.664 |
| 3 sep 2026 | 29.15 | 29.36 | 28.90 | 28.98 | +0.03% | 80,620.621 |
| 2 sep 2026 | 29.19 | 29.24 | 28.84 | 28.97 | +0.17% | 80,470.239 |
| 1 sep 2026 | 29.67 | 29.67 | 28.76 | 28.92 | −2.86% | 70,765.391 |
| 31 ago 2026 | 29.69 | 30.04 | 29.36 | 29.77 | +0.07% | 106,042.642 |
| 28 ago 2026 | 30.17 | 30.47 | 29.75 | 29.75 | −1.16% | 63,201.458 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.