Stockscreener 앱 받기
102.90
0.33%
0.34
시간 외 거래:
102.90
Copa Holdings S A 주식 (CPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $104.3 | $102.0 | $2.31 | 376,237.0 | +0.33% |
| 2024-11-15 | $104.5 | $101.6 | $2.93 | 272,357.0 | -1.18% |
| 2024-11-14 | $103.9 | $99.50 | $4.43 | 298,404.0 | +3.72% |
| 2024-11-13 | $101.9 | $98.60 | $3.31 | 151,457.0 | +1.49% |
| 2024-11-12 | $99.59 | $97.75 | $1.84 | 154,448.0 | -0.59% |
| 2024-11-11 | $100.2 | $97.62 | $2.61 | 149,517.0 | +1.42% |
| 2024-11-08 | $98.22 | $97.00 | $1.22 | 167,325.0 | -0.10% |
| 2024-11-07 | $99.49 | $97.42 | $2.07 | 170,069.0 | +0.09% |
| 2024-11-06 | $98.74 | $94.71 | $4.03 | 299,967.0 | +2.17% |
| 2024-11-05 | $96.60 | $94.66 | $1.94 | 190,447.0 | -0.66% |
| 2024-11-04 | $98.49 | $96.25 | $2.24 | 231,925.0 | -1.30% |
| 2024-11-01 | $98.93 | $97.40 | $1.53 | 177,592.0 | +0.34% |
| 2024-10-31 | $99.88 | $97.02 | $2.86 | 181,287.0 | -1.87% |
| 2024-10-30 | $99.59 | $97.00 | $2.59 | 201,683.0 | +1.86% |
| 2024-10-29 | $100.8 | $97.03 | $3.76 | 404,640.0 | -3.80% |
| 2024-10-28 | $104.3 | $101.1 | $3.21 | 287,797.0 | +0.87% |
| 2024-10-25 | $101.5 | $99.79 | $1.69 | 157,163.0 | -0.52% |
| 2024-10-24 | $101.5 | $99.68 | $1.85 | 288,348.0 | +0.12% |
| 2024-10-23 | $100.8 | $98.65 | $2.17 | 237,708.0 | +1.61% |
| 2024-10-22 | $100.3 | $98.00 | $2.26 | 392,295.0 | -0.68% |
Copa Holdings S A 주식 (CPA) 연도별 가격 이력
이 심층 분석에서는 Copa Holdings S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Copa Holdings S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Copa Holdings S A 주식 (CPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $104.5 | $94.66 | $9.83 | 3,015,982.0 | +5.76% |
| 2024-10 | $104.3 | $91.16 | $13.15 | 7,188,959.0 | +3.69% |
| 2024-09 | $95.58 | $83.26 | $12.32 | 5,088,030.0 | +3.81% |
| 2024-08 | $92.68 | $80.01 | $12.67 | 5,893,893.0 | +1.86% |
| 2024-07 | $98.22 | $88.43 | $9.79 | 6,043,919.0 | -6.76% |
| 2024-06 | $99.38 | $91.78 | $7.60 | 4,726,281.0 | -2.11% |
| 2024-05 | $114.0 | $94.98 | $19.02 | 6,056,269.0 | +1.81% |
| 2024-04 | $105.8 | $93.76 | $12.04 | 5,002,392.0 | -8.31% |
| 2024-03 | $107.0 | $96.19 | $10.78 | 4,365,728.0 | +6.86% |
| 2024-02 | $104.1 | $95.63 | $8.50 | 5,497,338.0 | +1.47% |
| 2024-01 | $105.6 | $88.51 | $17.10 | 7,667,608.0 | -9.64% |
Copa Holdings S A 주식 (CPA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $107.3 | $92.29 | $15.00 | 4,817,550.0 | +14.76% |
| 2023-11 | $98.50 | $80.66 | $17.84 | 6,706,333.0 | +13.46% |
| 2023-10 | $89.67 | $78.12 | $11.55 | 6,446,804.0 | -8.38% |
| 2023-09 | $103.4 | $86.57 | $16.81 | 9,222,281.0 | -12.37% |
| 2023-08 | $118.2 | $93.92 | $24.30 | 16,436,491.0 | -13.83% |
| 2023-07 | $121.2 | $107.6 | $13.60 | 16,957,456.0 | +6.73% |
| 2023-06 | $114.5 | $104.6 | $9.84 | 10,767,453.0 | +5.25% |
| 2023-05 | $109.1 | $88.84 | $20.28 | 10,314,232.0 | +16.32% |
| 2023-04 | $93.31 | $85.67 | $7.64 | 5,421,634.0 | -2.20% |
| 2023-03 | $98.11 | $83.28 | $14.83 | 9,782,332.0 | +0.00% |
| 2023-02 | $96.99 | $87.72 | $9.27 | 8,654,173.0 | +0.29% |
| 2023-01 | $94.78 | $81.69 | $13.09 | 8,548,383.0 | +10.71% |
Copa Holdings S A 주식 (CPA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.17 | $80.69 | $8.48 | 6,299,834.0 | -5.09% |
| 2022-11 | $87.78 | $72.23 | $15.55 | 6,680,447.0 | +16.48% |
| 2022-10 | $76.38 | $66.90 | $9.48 | 4,767,470.0 | +12.27% |
| 2022-09 | $77.30 | $65.01 | $12.29 | 5,704,789.0 | -5.88% |
| 2022-08 | $76.75 | $66.26 | $10.49 | 6,638,249.0 | +5.92% |
| 2022-07 | $67.40 | $60.21 | $7.19 | 6,302,127.0 | +6.08% |
| 2022-06 | $71.80 | $55.25 | $16.55 | 10,699,852.0 | -10.37% |
| 2022-05 | $75.56 | $64.12 | $11.44 | 10,790,162.0 | -6.20% |
| 2022-04 | $84.96 | $74.00 | $10.96 | 8,497,479.0 | -9.89% |
| 2022-03 | $84.64 | $64.47 | $20.17 | 11,732,239.0 | -1.41% |
| 2022-02 | $97.63 | $79.40 | $18.23 | 10,062,580.0 | +1.51% |
| 2022-01 | $87.98 | $75.86 | $12.12 | 7,794,858.0 | +1.11% |
1.64%
자본화:
|
볼륨(24시간):