Stockscreener 앱 받기
129.78
0.25%
0.32
시간 외 거래:
129.78
Copa Holdings Sa 주식 (CPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-19 | $130.4 | $128.8 | $1.63 | 438,002.0 | +0.25% |
| 2026-08-18 | $133.0 | $129.2 | $3.79 | 287,922.0 | -3.24% |
| 2026-08-17 | $136.1 | $133.4 | $2.68 | 183,458.0 | -1.53% |
| 2026-08-14 | $137.8 | $134.8 | $3.05 | 223,730.0 | -0.37% |
| 2026-08-13 | $138.0 | $135.5 | $2.47 | 138,330.0 | +0.38% |
| 2026-08-12 | $138.3 | $135.2 | $3.16 | 269,347.0 | +1.01% |
| 2026-08-11 | $138.0 | $134.5 | $3.55 | 239,438.0 | -1.60% |
| 2026-08-10 | $140.8 | $136.3 | $4.56 | 273,574.0 | -3.83% |
| 2026-08-07 | $143.9 | $139.9 | $4.07 | 265,777.0 | +0.06% |
| 2026-08-06 | $145.8 | $138.4 | $7.42 | 558,766.0 | -5.79% |
| 2026-08-05 | $152.7 | $145.9 | $6.72 | 422,269.0 | +2.82% |
| 2026-08-04 | $150.4 | $146.6 | $3.86 | 243,513.0 | +0.40% |
| 2026-08-03 | $146.5 | $143.3 | $3.22 | 222,692.0 | +3.46% |
| 2026-07-31 | $143.5 | $140.9 | $2.60 | 118,780.0 | -0.74% |
| 2026-07-30 | $142.5 | $138.0 | $4.46 | 406,591.0 | +4.37% |
| 2026-07-29 | $140.3 | $135.8 | $4.53 | 307,474.0 | -2.66% |
| 2026-07-28 | $140.6 | $136.4 | $4.27 | 390,297.0 | +1.14% |
| 2026-07-27 | $141.0 | $136.3 | $4.67 | 434,878.0 | +1.58% |
| 2026-07-24 | $140.0 | $135.8 | $4.25 | 411,921.0 | +0.41% |
| 2026-07-23 | $136.2 | $132.6 | $3.59 | 411,245.0 | -2.21% |
| 2026-07-22 | $141.1 | $138.0 | $3.09 | 145,112.0 | -1.45% |
| 2026-07-21 | $141.8 | $138.5 | $3.24 | 162,575.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $152.7 | $128.8 | $23.87 | 4,204,820.0 | -8.07% |
| 2026-07 | $157.3 | $132.6 | $24.73 | 6,391,456.0 | -9.25% |
| 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% |
2.78%
1.68%
자본화:
|
볼륨(24시간):