Stockscreener 앱 받기
117.34
2.22%
-2.67
시장 영업 전:
116.99
-0.35
-0.30%
Copa Holdings S A 주식 (CPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $118.5 | $117.2 | $1.26 | 190,745.0 | -2.22% |
| 2025-08-28 | $120.3 | $117.4 | $2.86 | 223,354.0 | +2.38% |
| 2025-08-27 | $117.7 | $116.4 | $1.36 | 154,583.0 | -0.58% |
| 2025-08-26 | $118.5 | $116.0 | $2.46 | 214,217.0 | +1.48% |
| 2025-08-25 | $117.6 | $116.1 | $1.47 | 164,330.0 | -0.75% |
| 2025-08-22 | $117.2 | $113.6 | $3.64 | 299,553.0 | +2.87% |
| 2025-08-21 | $114.8 | $113.3 | $1.42 | 284,260.0 | -0.59% |
| 2025-08-20 | $116.3 | $113.5 | $2.85 | 407,211.0 | -0.50% |
| 2025-08-19 | $116.3 | $114.4 | $1.93 | 400,819.0 | -1.19% |
| 2025-08-18 | $117.9 | $116.0 | $1.88 | 292,465.0 | -0.72% |
| 2025-08-15 | $117.4 | $116.3 | $1.07 | 383,765.0 | +0.68% |
| 2025-08-14 | $119.3 | $116.3 | $2.99 | 487,671.0 | -2.34% |
| 2025-08-13 | $120.7 | $118.2 | $2.45 | 371,639.0 | -1.17% |
| 2025-08-12 | $121.6 | $117.0 | $4.58 | 591,302.0 | +3.22% |
| 2025-08-11 | $118.6 | $116.8 | $1.74 | 324,726.0 | -0.70% |
| 2025-08-08 | $119.0 | $114.4 | $4.61 | 418,151.0 | +1.25% |
| 2025-08-07 | $118.3 | $112.1 | $6.19 | 750,006.0 | +3.74% |
| 2025-08-06 | $114.3 | $109.7 | $4.56 | 593,160.0 | +1.78% |
| 2025-08-05 | $111.8 | $109.0 | $2.82 | 285,952.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $121.6 | $107.8 | $13.84 | 7,574,150.0 | +6.04% |
| 2025-07 | $114.2 | $106.6 | $7.59 | 5,501,104.0 | +0.63% |
| 2025-06 | $110.7 | $99.32 | $11.41 | 6,575,794.0 | +2.03% |
| 2025-05 | $110.6 | $91.61 | $18.96 | 8,411,584.0 | +17.46% |
| 2025-04 | $92.50 | $82.54 | $9.96 | 6,487,153.0 | -0.76% |
| 2025-03 | $98.06 | $90.41 | $7.66 | 6,061,362.0 | -0.45% |
| 2025-02 | $99.58 | $88.83 | $10.75 | 5,751,283.0 | -0.36% |
| 2025-01 | $95.36 | $84.58 | $10.78 | 5,220,815.0 | +6.08% |
Copa Holdings S A 주식 (CPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $92.52 | $85.38 | $7.14 | 6,905,557.0 | -6.37% |
| 2024-11 | $107.7 | $88.55 | $19.16 | 7,568,330.0 | -4.04% |
| 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% |
0.90%
2.29%
자본화:
|
볼륨(24시간):