Stockscreener 앱 받기
144.04
0.82%
1.88
Copa Holdings Sa 주식 (CPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $143.9 | $139.0 | $4.93 | 125,027.0 | +1.19% |
| 2026-05-28 | $143.5 | $138.9 | $4.61 | 335,546.0 | -0.55% |
| 2026-05-27 | $145.6 | $142.7 | $2.84 | 371,913.0 | +0.49% |
| 2026-05-26 | $143.8 | $140.4 | $3.39 | 317,540.0 | +3.84% |
| 2026-05-22 | $140.0 | $135.8 | $4.16 | 276,828.0 | -0.05% |
| 2026-05-21 | $137.4 | $130.0 | $7.38 | 329,830.0 | +1.06% |
| 2026-05-20 | $136.7 | $126.8 | $9.93 | 555,807.0 | +5.82% |
| 2026-05-19 | $132.5 | $127.2 | $5.21 | 396,586.0 | -4.38% |
| 2026-05-18 | $136.5 | $131.3 | $5.18 | 707,458.0 | +1.76% |
| 2026-05-15 | $134.7 | $130.2 | $4.43 | 687,717.0 | -2.80% |
| 2026-05-14 | $136.0 | $123.7 | $12.35 | 1,178,812.0 | +17.92% |
| 2026-05-13 | $116.5 | $114.2 | $2.31 | 403,559.0 | -0.90% |
| 2026-05-12 | $116.9 | $113.7 | $3.19 | 344,896.0 | -0.92% |
| 2026-05-11 | $121.8 | $116.9 | $4.87 | 298,710.0 | -4.69% |
| 2026-05-08 | $124.6 | $122.0 | $2.56 | 181,383.0 | -0.08% |
| 2026-05-07 | $127.5 | $121.4 | $6.07 | 323,740.0 | +0.29% |
| 2026-05-06 | $122.5 | $118.4 | $4.14 | 589,119.0 | +7.87% |
| 2026-05-05 | $114.2 | $112.2 | $1.97 | 448,910.0 | +2.36% |
| 2026-05-04 | $116.6 | $111.0 | $5.69 | 283,696.0 | -4.51% |
| 2026-05-01 | $117.3 | $114.2 | $3.16 | 330,705.0 | +0.48% |
| 2026-04-30 | $115.9 | $112.0 | $3.90 | 382,758.0 | +3.03% |
| 2026-04-29 | $114.6 | $111.3 | $3.36 | 432,671.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $145.6 | $111.0 | $34.62 | 8,487,782.0 | +24.35% |
| 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% |
0.71%
0.40%
자본화:
|
볼륨(24시간):