Scarica l'app Stockscreener
6.665
1.21%
0.08
Storico Dei Prezzi Delle Azioni Di Cathay Pacific Airways Ltd. ADR (CPCAY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-05 | $6.83 | $6.67 | $0.1665 | 2,333.0 | +1.21% |
| 2025-05-30 | $6.58 | $6.58 | $0.00 | 562.0 | -1.72% |
| 2025-05-29 | $6.70 | $6.70 | $0.00 | 210.0 | +1.21% |
| 2025-05-28 | $6.62 | $6.45 | $0.17 | 2,372.0 | +1.07% |
| 2025-05-27 | $6.68 | $6.55 | $0.132 | 8,197.0 | -2.35% |
| 2025-05-23 | $6.71 | $6.40 | $0.3026 | 480.0 | -0.04% |
| 2025-05-22 | $6.73 | $6.48 | $0.2419 | 868.0 | +3.31% |
| 2025-05-20 | $6.85 | $6.50 | $0.355 | 2,129.0 | -0.54% |
| 2025-05-19 | $6.55 | $6.44 | $0.1078 | 8,480.0 | -0.31% |
| 2025-05-16 | $6.55 | $6.20 | $0.35 | 6,556.0 | +4.63% |
| 2025-05-15 | $6.40 | $6.16 | $0.24 | 10,331.0 | -0.32% |
| 2025-05-14 | $6.28 | $6.08 | $0.20 | 6,773.0 | +0.48% |
| 2025-05-13 | $6.25 | $6.20 | $0.05 | 624.0 | +0.64% |
| 2025-05-12 | $6.43 | $6.15 | $0.28 | 1,039.0 | +1.39% |
| 2025-05-09 | $6.12 | $6.01 | $0.115 | 1,538.0 | +2.17% |
| 2025-05-08 | $6.05 | $6.00 | $0.055 | 1,125.0 | +0.67% |
| 2025-05-07 | $5.96 | $5.96 | $0.00 | 445.0 | +1.39% |
| 2025-05-06 | $6.00 | $5.87 | $0.1265 | 9,069.0 | -1.12% |
Cathay Pacific Airways Ltd. ADR Stock (CPCAY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cathay Pacific Airways Ltd. ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CPCAY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cathay Pacific Airways Ltd. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cathay Pacific Airways Ltd. ADR Storia dei prezzi delle azioni (CPCAY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $6.83 | $6.67 | $0.1665 | 2,333.0 | +1.21% |
| 2025-05 | $6.85 | $5.66 | $1.19 | 74,304.0 | +13.05% |
| 2025-04 | $6.70 | $5.48 | $1.22 | 107,341.0 | -15.58% |
| 2025-03 | $7.30 | $6.58 | $0.72 | 63,268.0 | +5.83% |
| 2025-02 | $6.71 | $6.28 | $0.433 | 105,722.0 | -3.17% |
| 2025-01 | $6.95 | $5.90 | $1.05 | 229,283.0 | +7.74% |
Cathay Pacific Airways Ltd. ADR Storia dei prezzi delle azioni (CPCAY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $6.34 | $5.91 | $0.43 | 117,716.0 | -0.16% |
| 2024-11 | $6.22 | $5.01 | $1.21 | 1,302,284.0 | +17.02% |
| 2024-10 | $5.46 | $5.00 | $0.46 | 133,415.0 | +0.00% |
| 2024-09 | $5.33 | $4.94 | $0.3855 | 122,409.0 | +3.34% |
| 2024-08 | $5.29 | $4.84 | $0.45 | 142,853.0 | -0.68% |
| 2024-07 | $5.30 | $5.00 | $0.30 | 66,065.0 | +1.49% |
| 2024-06 | $5.30 | $4.92 | $0.38 | 243,952.0 | -1.94% |
| 2024-05 | $5.73 | $5.03 | $0.70 | 97,606.0 | -3.47% |
| 2024-04 | $5.73 | $4.92 | $0.8083 | 134,555.0 | -5.74% |
| 2024-03 | $5.89 | $5.13 | $0.76 | 150,718.0 | +8.22% |
| 2024-02 | $5.39 | $4.90 | $0.49 | 100,271.0 | +4.81% |
| 2024-01 | $5.21 | $4.88 | $0.33 | 84,287.0 | -3.85% |
Cathay Pacific Airways Ltd. ADR Storia dei prezzi delle azioni (CPCAY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.44 | $4.81 | $0.63 | 90,229.0 | +3.18% |
| 2023-11 | $5.28 | $4.71 | $0.5661 | 17,938.0 | +0.59% |
| 2023-10 | $5.35 | $4.70 | $0.6481 | 40,680.0 | -1.57% |
| 2023-09 | $5.45 | $4.88 | $0.57 | 17,163.0 | -0.97% |
| 2023-08 | $5.75 | $5.05 | $0.70 | 62,483.0 | -8.39% |
| 2023-07 | $5.73 | $5.03 | $0.70 | 112,727.0 | +8.86% |
| 2023-06 | $5.33 | $4.50 | $0.8262 | 93,511.0 | +14.31% |
| 2023-05 | $4.85 | $4.50 | $0.35 | 29,346.0 | -8.07% |
| 2023-04 | $5.05 | $4.71 | $0.34 | 35,406.0 | +1.56% |
| 2023-03 | $5.09 | $4.55 | $0.5396 | 79,622.0 | +0.00% |
| 2023-02 | $5.15 | $4.80 | $0.35 | 79,678.0 | -3.60% |
| 2023-01 | $5.61 | $4.92 | $0.69 | 231,921.0 | -12.43% |
0.00%
12.43%
Capitalizzazione:
|
Volume (24 ore):