Stockscreener 앱 받기
149.89
1.70%
2.51
시간 외 거래:
149.89
Copa Holdings Sa 주식 (CPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $151.5 | $148.7 | $2.85 | 198,174.0 | +1.70% |
| 2026-07-08 | $148.4 | $142.2 | $6.15 | 480,853.0 | -1.31% |
| 2026-07-07 | $155.4 | $148.6 | $6.77 | 267,215.0 | -3.51% |
| 2026-07-06 | $157.1 | $153.1 | $4.04 | 235,243.0 | +1.40% |
| 2026-07-02 | $156.1 | $151.1 | $4.97 | 256,409.0 | -0.26% |
| 2026-07-01 | $157.3 | $152.8 | $4.50 | 319,739.0 | -1.62% |
| 2026-06-30 | $157.0 | $153.5 | $3.50 | 189,859.0 | +0.03% |
| 2026-06-29 | $156.6 | $153.6 | $3.02 | 308,167.0 | -1.06% |
| 2026-06-26 | $158.4 | $155.0 | $3.45 | 261,899.0 | +0.10% |
| 2026-06-25 | $160.5 | $155.6 | $4.84 | 327,046.0 | +0.11% |
| 2026-06-24 | $159.9 | $152.5 | $7.38 | 378,839.0 | +3.24% |
| 2026-06-23 | $154.0 | $147.4 | $6.56 | 256,318.0 | -0.69% |
| 2026-06-22 | $156.2 | $149.8 | $6.47 | 427,625.0 | +1.29% |
| 2026-06-18 | $153.0 | $147.6 | $5.37 | 577,442.0 | +5.45% |
| 2026-06-17 | $146.3 | $143.0 | $3.34 | 239,400.0 | -0.09% |
| 2026-06-16 | $147.0 | $142.9 | $4.07 | 327,792.0 | -0.72% |
| 2026-06-15 | $151.9 | $143.5 | $8.43 | 636,678.0 | +1.91% |
| 2026-06-12 | $142.3 | $139.0 | $3.34 | 364,233.0 | +1.87% |
| 2026-06-11 | $139.3 | $128.1 | $11.18 | 336,727.0 | +8.23% |
| 2026-06-10 | $135.3 | $128.3 | $6.98 | 284,732.0 | -5.07% |
Copa Holdings Sa 주식 (CPA) 연도별 가격 이력
이 심층 분석에서는 Copa Holdings Sa 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 Sa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Copa Holdings Sa 주식 (CPA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $157.3 | $142.2 | $15.11 | 1,955,807.0 | -3.65% |
| 2026-06 | $160.5 | $128.1 | $32.38 | 7,316,682.0 | +8.87% |
| 2026-05 | $145.6 | $111.0 | $34.62 | 8,579,160.0 | +23.52% |
| 2026-04 | $130.5 | $108.2 | $22.38 | 10,025,072.0 | +1.82% |
| 2026-03 | $136.7 | $107.4 | $29.23 | 11,685,198.0 | -18.04% |
| 2026-02 | $156.4 | $136.4 | $20.01 | 7,301,311.0 | +1.62% |
| 2026-01 | $138.0 | $120.5 | $17.54 | 7,201,057.0 | +13.09% |
Copa Holdings Sa 주식 (CPA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $125.9 | $115.0 | $10.92 | 4,754,608.0 | -1.30% |
| 2025-11 | $129.4 | $111.0 | $18.42 | 6,029,082.0 | -2.72% |
| 2025-10 | $130.0 | $116.8 | $13.22 | 4,640,936.0 | +5.38% |
| 2025-09 | $123.0 | $113.7 | $9.30 | 5,283,118.0 | +1.26% |
| 2025-08 | $121.6 | $107.8 | $13.84 | 7,383,405.0 | +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 Sa 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% |
5.49%
자본화:
|
볼륨(24시간):