Cementos Molins SA（CMO.MC）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 25 |
| 2026-09-01 | 40.40 | 40.40 | 40.00 | 40.00 | -0.99% | 0 |
| 2026-08-31 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | 1 |
| 2026-08-28 | 40.60 | 40.60 | 40.60 | 40.60 | +1.50% | 116 |
| 2026-08-27 | 40.80 | 40.80 | 39.40 | 40.00 | -1.48% | 194 |
| 2026-08-26 | 40.40 | 40.60 | 39.80 | 40.60 | +2.01% | 5,365 |
| 2026-08-25 | 40.40 | 41.80 | 39.80 | 39.80 | -1.49% | 1,094 |
| 2026-08-24 | 40.20 | 41.80 | 40.20 | 40.40 | -3.81% | 1,830 |
| 2026-08-21 | 42.00 | 42.00 | 42.00 | 42.00 | +0.00% | 12 |
| 2026-08-20 | 42.00 | 42.00 | 42.00 | 42.00 | +0.00% | 12 |
| 2026-08-19 | 41.00 | 42.00 | 41.00 | 42.00 | +0.00% | 0 |
| 2026-08-18 | 41.00 | 42.00 | 41.00 | 42.00 | +0.00% | 0 |
| 2026-08-17 | 41.00 | 42.00 | 41.00 | 42.00 | +0.00% | 0 |
| 2026-08-14 | 41.00 | 42.00 | 41.00 | 42.00 | +0.00% | 442 |
| 2026-08-13 | 41.00 | 42.00 | 41.00 | 42.00 | +0.00% | 442 |
| 2026-08-12 | 41.00 | 42.00 | 41.00 | 42.00 | +0.00% | 442 |
| 2026-08-11 | 41.00 | 42.00 | 41.00 | 42.00 | +0.00% | 442 |
| 2026-08-10 | 42.20 | 42.20 | 42.00 | 42.00 | +0.00% | 221 |
| 2026-08-07 | 42.20 | 42.20 | 39.80 | 42.00 | -0.47% | 353 |
| 2026-08-06 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | 39 |
| 2026-08-05 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 12 |
| 2026-08-04 | 42.60 | 42.60 | 42.60 | 42.60 | +0.95% | 141 |
| 2026-08-03 | 42.00 | 42.20 | 41.40 | 42.20 | +0.48% | 668 |
| 2026-07-31 | 42.00 | 42.00 | 42.00 | 42.00 | +0.00% | 15,120 |
| 2026-07-30 | 40.40 | 42.20 | 40.00 | 42.00 | -0.47% | 2,427 |
| 2026-07-29 | 41.00 | 42.40 | 40.60 | 42.20 | +3.94% | 307 |
| 2026-07-28 | 42.20 | 42.20 | 40.60 | 40.60 | -5.58% | 477 |
| 2026-07-27 | 41.80 | 43.40 | 41.80 | 43.00 | +2.38% | 1,178 |
| 2026-07-24 | 41.80 | 42.00 | 41.80 | 42.00 | +0.96% | 567 |
| 2026-07-23 | 41.40 | 41.80 | 40.00 | 41.60 | +0.48% | 650 |
| 2026-07-22 | 40.80 | 41.40 | 40.80 | 41.40 | +2.48% | 664 |
| 2026-07-21 | 41.00 | 41.00 | 40.40 | 40.40 | -2.42% | 965 |
| 2026-07-20 | 40.00 | 41.40 | 40.00 | 41.40 | -2.36% | 1,562 |
| 2026-07-17 | 41.80 | 43.80 | 40.40 | 42.40 | -5.36% | 1,804 |
| 2026-07-16 | 45.40 | 45.40 | 43.40 | 44.80 | -1.32% | 935 |
| 2026-07-15 | 46.60 | 46.60 | 44.00 | 45.40 | +8.10% | 3,594 |
| 2026-07-14 | 42.80 | 46.80 | 42.00 | 42.00 | -1.41% | 4,852 |
| 2026-07-13 | 40.00 | 42.60 | 40.00 | 42.60 | +9.23% | 2,176 |
| 2026-07-10 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 |
| 2026-07-09 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 |
| 2026-07-08 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 |
| 2026-07-07 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 |
| 2026-07-06 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 |
| 2026-07-03 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 |
| 2026-07-02 | 39.00 | 39.00 | 39.00 | 39.00 | +2.63% | 800 |
| 2026-07-01 | 39.00 | 39.00 | 38.00 | 38.00 | +0.00% | 2 |
| 2026-06-30 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-29 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-26 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 80 |
| 2026-06-25 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-24 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-23 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 428 |
| 2026-06-22 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-19 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-18 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-17 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-16 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 70 |
| 2026-06-15 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-12 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-11 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 80 |
| 2026-06-10 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 500 |
| 2026-06-09 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 420 |
| 2026-06-08 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-05 | 38.00 | 38.00 | 38.00 | 38.00 | +0.00% | 0 |
| 2026-06-04 | 38.00 | 38.00 | 38.00 | 38.00 | +1.60% | 1,000 |
| 2026-06-03 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-06-02 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-06-01 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-05-29 | 38.00 | 38.00 | 37.40 | 37.40 | -1.58% | 10,886 |
| 2026-05-28 | 38.00 | 38.00 | 38.00 | 38.00 | +1.60% | 690 |
| 2026-05-27 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-05-26 | 38.40 | 38.40 | 37.40 | 37.40 | +0.00% | 7 |
| 2026-05-25 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-05-22 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-05-21 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 608 |
| 2026-05-20 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-05-19 | 37.40 | 37.40 | 37.40 | 37.40 | +0.00% | 0 |
| 2026-05-18 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | 500 |
| 2026-05-15 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00% | 10,000 |
| 2026-05-14 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00% | 0 |
| 2026-05-13 | 38.40 | 38.40 | 37.80 | 37.80 | +0.00% | 11 |
| 2026-05-12 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00% | 0 |
| 2026-05-11 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00% | 5 |
| 2026-05-08 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00% | 0 |
| 2026-05-07 | 38.00 | 38.00 | 37.80 | 37.80 | -0.53% | 4,400 |
| 2026-05-06 | 37.80 | 38.00 | 37.80 | 38.00 | +0.53% | 1,025 |
| 2026-05-05 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00% | 75 |
| 2026-05-04 | 37.80 | 37.80 | 37.80 | 37.80 | +0.00% | 250 |
| 2026-04-30 | 37.80 | 37.80 | 37.80 | 37.80 | +8.00% | 680 |
| 2026-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-28 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-27 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-24 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-23 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-22 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-21 | 35.60 | 35.60 | 35.00 | 35.00 | +0.00% | 10 |
| 2026-04-20 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-17 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-16 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-15 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-14 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-13 | 35.60 | 35.60 | 35.00 | 35.00 | +0.00% | 10 |
| 2026-04-10 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 0 |
| 2026-04-09 | 35.00 | 35.00 | 35.00 | 35.00 | +1.16% | 467 |
| 2026-04-08 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 0 |
| 2026-04-07 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 150 |
| 2026-04-02 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 0 |
| 2026-04-01 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 0 |
| 2026-03-31 | 34.60 | 34.60 | 34.60 | 34.60 | +1.76% | 240 |
| 2026-03-30 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-27 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-26 | 34.60 | 34.60 | 34.00 | 34.00 | +0.00% | 10 |
| 2026-03-25 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 3,578 |
| 2026-03-24 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-23 | 33.00 | 34.00 | 33.00 | 34.00 | +0.00% | 111 |
| 2026-03-20 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 2,358 |
| 2026-03-19 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-18 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 3,245 |
| 2026-03-17 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 797 |
| 2026-03-16 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-13 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-12 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-11 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 165 |
| 2026-03-10 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-09 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 335 |
| 2026-03-06 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-05 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-03-04 | 34.60 | 34.60 | 34.00 | 34.00 | +0.00% | 35 |
| 2026-03-03 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 1,300 |
| 2026-03-02 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-02-27 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 0 |
| 2026-02-26 | 34.00 | 34.00 | 34.00 | 34.00 | +1.80% | 200 |
| 2026-02-25 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-24 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-23 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-20 | 34.00 | 34.00 | 33.40 | 33.40 | +0.00% | 109 |
| 2026-02-19 | 34.00 | 34.00 | 33.40 | 33.40 | +0.00% | 9 |
| 2026-02-18 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-17 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-16 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 500 |
| 2026-02-13 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-12 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-11 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-10 | 34.00 | 34.00 | 33.40 | 33.40 | +0.00% | 100 |
| 2026-02-09 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 250 |
| 2026-02-06 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-05 | 32.80 | 33.40 | 32.80 | 33.40 | +0.00% | 5 |
| 2026-02-04 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-03 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-02-02 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-01-30 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-01-29 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-01-28 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 997 |
| 2026-01-27 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-01-26 | 33.40 | 33.40 | 33.40 | 33.40 | +3.09% | 1,500 |
| 2026-01-23 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | 497 |
| 2026-01-22 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00% | 0 |
| 2026-01-21 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 200 |
| 2026-01-20 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 0 |
| 2026-01-19 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 165 |
| 2026-01-16 | 33.40 | 33.40 | 33.40 | 33.40 | +1.21% | 1,250 |
| 2026-01-15 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 335 |
| 2026-01-14 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 1,250 |
| 2026-01-13 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 499 |
| 2026-01-12 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 225 |
| 2026-01-09 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | 275 |
| 2026-01-08 | 33.00 | 33.60 | 33.00 | 33.60 | +3.07% | 425 |
| 2026-01-07 | 32.00 | 32.60 | 32.00 | 32.60 | +3.82% | 900 |
| 2026-01-06 | 32.00 | 32.00 | 31.40 | 31.40 | +0.00% | 78 |
| 2026-01-05 | 31.40 | 31.40 | 31.40 | 31.40 | +0.00% | 0 |
| 2026-01-02 | 31.40 | 31.40 | 31.40 | 31.40 | +0.00% | 0 |
| 2025-12-31 | 31.40 | 31.40 | 31.40 | 31.40 | +0.00% | 0 |
| 2025-12-30 | 31.40 | 31.40 | 31.40 | 31.40 | -7.65% | 1,000 |
| 2025-12-29 | 34.00 | 34.00 | 34.00 | 34.00 | +3.03% | 400 |
| 2025-12-24 | 33.00 | 33.00 | 33.00 | 33.00 | +5.10% | 250 |
| 2025-12-23 | 31.00 | 31.40 | 31.00 | 31.40 | +3.29% | 550 |
| 2025-12-22 | 30.00 | 30.40 | 30.00 | 30.40 | +7.04% | 500 |
| 2025-12-19 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2025-12-18 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2025-12-17 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2025-12-16 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 0 |
| 2025-12-15 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 0 |
| 2025-12-12 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 0 |
| 2025-12-11 | 29.80 | 29.80 | 28.80 | 28.80 | +0.00% | 166 |
| 2025-12-10 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 454 |
| 2025-12-09 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-12-08 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-12-05 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 5,100 |
| 2025-12-04 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-12-03 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-12-02 | 28.60 | 29.00 | 28.60 | 29.00 | +0.00% | 4,995 |
| 2025-12-01 | 28.40 | 29.00 | 28.40 | 29.00 | +0.00% | 145 |
| 2025-11-28 | 28.40 | 29.00 | 28.40 | 29.00 | +0.00% | 10 |
| 2025-11-27 | 28.40 | 29.00 | 28.40 | 29.00 | +0.00% | 100 |
| 2025-11-26 | 28.20 | 29.00 | 28.20 | 29.00 | +0.00% | 50 |
| 2025-11-25 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-24 | 28.40 | 29.00 | 28.40 | 29.00 | +0.00% | 150 |
| 2025-11-21 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-20 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-19 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 200 |
| 2025-11-18 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-17 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-14 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-13 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 150 |
| 2025-11-12 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-11 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-10 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 0 |
| 2025-11-07 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | 1,000 |
| 2025-11-06 | 29.80 | 29.80 | 29.80 | 29.80 | +1.36% | 1,000 |
| 2025-11-05 | 29.40 | 29.40 | 29.40 | 29.40 | +0.00% | 0 |
| 2025-11-04 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | 14,000 |
| 2025-11-03 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 2,880 |
| 2025-10-31 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-30 | 29.20 | 29.80 | 29.20 | 29.80 | +0.00% | 50 |
| 2025-10-29 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 200 |
| 2025-10-28 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 1,000 |
| 2025-10-27 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-24 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-23 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 100 |
| 2025-10-22 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-21 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 1,369 |
| 2025-10-20 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-17 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-16 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-15 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 0 |
| 2025-10-14 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 400 |
| 2025-10-13 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 850 |
| 2025-10-10 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-10-09 | 29.80 | 30.00 | 29.80 | 30.00 | +0.00% | 150 |
| 2025-10-08 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-10-07 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-10-06 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-10-03 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-10-02 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 680 |
| 2025-10-01 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 220 |
| 2025-09-30 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-29 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 300 |
| 2025-09-26 | 31.20 | 31.20 | 30.00 | 30.00 | +0.00% | 50 |
| 2025-09-25 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 200 |
| 2025-09-24 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-23 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-22 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-19 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-18 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-17 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-16 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-15 | 31.20 | 31.20 | 30.00 | 30.00 | +0.00% | 160 |
| 2025-09-12 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-11 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
| 2025-09-10 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 0 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+8.77%）。最弱月份：11月（-2.68%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Cementos Molins SA（CMO.MC）最新收盘价是多少？
2026-09-02 收于 39.20，来自Closelook数据湖的每日价格记录。
CMO.MC 的52周最高价和最低价是多少？
过去52周最高 46.80、最低 28.20（截至 2026-09-02）。
Cementos Molins SA 历史上最强和最弱的月份是哪个？
历史上，CMO.MC 最强的日历月份是6月（平均 +8.77%），最弱的是11月（平均 -2.68%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。