Stockscreener 앱 받기
126.30
0.77%
0.96
시간 외 거래:
126.30
Copa Holdings S A 주식 (CPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $127.8 | $125.9 | $1.91 | 125,575.0 | +0.77% |
| 2025-10-23 | $127.0 | $123.4 | $3.57 | 143,267.0 | -0.29% |
| 2025-10-22 | $128.5 | $125.0 | $3.48 | 124,332.0 | -1.20% |
| 2025-10-21 | $127.3 | $125.0 | $2.33 | 102,514.0 | +0.07% |
| 2025-10-20 | $127.3 | $125.2 | $2.06 | 122,849.0 | +1.88% |
| 2025-10-17 | $126.5 | $124.0 | $2.48 | 142,603.0 | -0.22% |
| 2025-10-16 | $128.2 | $123.4 | $4.81 | 165,961.0 | -1.87% |
| 2025-10-15 | $130.0 | $127.1 | $2.86 | 212,744.0 | -0.48% |
| 2025-10-14 | $130.0 | $121.7 | $8.27 | 522,523.0 | +4.31% |
| 2025-10-13 | $123.7 | $122.1 | $1.63 | 194,052.0 | +0.90% |
| 2025-10-10 | $127.1 | $121.4 | $5.73 | 502,608.0 | -2.15% |
| 2025-10-09 | $127.0 | $122.5 | $4.52 | 255,295.0 | -0.25% |
| 2025-10-08 | $124.8 | $120.6 | $4.25 | 219,215.0 | +3.43% |
| 2025-10-07 | $121.8 | $119.3 | $2.52 | 140,399.0 | -0.36% |
| 2025-10-06 | $121.8 | $120.2 | $1.53 | 209,888.0 | +0.27% |
| 2025-10-03 | $121.6 | $119.5 | $2.15 | 273,044.0 | +0.60% |
| 2025-10-02 | $120.8 | $117.4 | $3.39 | 280,394.0 | +2.00% |
| 2025-10-01 | $118.8 | $116.8 | $2.04 | 224,099.0 | -1.04% |
| 2025-09-30 | $119.6 | $117.8 | $1.83 | 190,465.0 | -0.35% |
| 2025-09-29 | $120.5 | $118.2 | $2.29 | 213,182.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $130.0 | $116.8 | $13.22 | 4,086,937.0 | +6.30% |
| 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 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% |
1.31%
6.13%
자본화:
|
볼륨(24시간):