ストックスクリーナーアプリを入手
88.87
0.30%
0.27
Copa Holdings S A (CPA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $90.26 | $88.11 | $2.15 | 296,071.0 | +0.30% |
| 2024-12-19 | $89.21 | $86.97 | $2.24 | 436,129.0 | +2.42% |
| 2024-12-18 | $89.86 | $86.08 | $3.78 | 374,329.0 | -1.66% |
| 2024-12-17 | $88.04 | $85.38 | $2.66 | 616,421.0 | +2.10% |
| 2024-12-16 | $88.71 | $86.13 | $2.58 | 315,039.0 | -1.60% |
| 2024-12-13 | $88.48 | $86.67 | $1.81 | 445,244.0 | -0.65% |
| 2024-12-12 | $91.97 | $87.84 | $4.12 | 353,980.0 | -3.62% |
| 2024-12-11 | $91.61 | $88.43 | $3.18 | 348,739.0 | +3.30% |
| 2024-12-10 | $89.29 | $87.73 | $1.56 | 397,866.0 | +1.11% |
| 2024-12-09 | $90.41 | $87.40 | $3.01 | 426,112.0 | -2.32% |
| 2024-12-06 | $91.75 | $89.31 | $2.44 | 340,399.0 | +0.00% |
| 2024-12-05 | $91.86 | $89.39 | $2.47 | 348,724.0 | -0.26% |
| 2024-12-04 | $90.50 | $88.87 | $1.63 | 267,314.0 | +0.00% |
| 2024-12-03 | $91.48 | $89.59 | $1.89 | 270,283.0 | -1.19% |
| 2024-12-02 | $92.52 | $89.80 | $2.72 | 449,081.0 | -2.60% |
| 2024-11-29 | $93.88 | $92.00 | $1.88 | 241,069.0 | +0.02% |
| 2024-11-27 | $93.57 | $92.19 | $1.38 | 286,442.0 | +0.48% |
| 2024-11-26 | $95.25 | $91.85 | $3.40 | 501,151.0 | -1.37% |
| 2024-11-25 | $96.46 | $92.57 | $3.89 | 687,928.0 | +0.88% |
| 2024-11-22 | $95.10 | $88.55 | $6.55 | 848,164.0 | +0.66% |
Copa Holdings S A (CPA) 株の年ごとの株価履歴
この詳細な分析では、Copa Holdings S A株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCPA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Copa Holdings S A株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCopa Holdings S A (CPA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $92.52 | $85.38 | $7.14 | 5,981,802.0 | -4.82% |
| 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% |
2023年のCopa Holdings S A (CPA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のCopa Holdings S A (CPA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.57%
2.06%
大文字化:
|
ボリューム (24 時間):