Copa Holdings SA【CPA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Copa Holdings SA (CPA)

102.56

-1.22

(-1.18%)

마감 18 11월 6:00AM

102.30

-0.26

(-0.25%)

시간외 거래: 8:24AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.4	4.49438202247	97.9	103.93	97	185576	100.46401371	CS
4	0.3	0.294117647059	102	104.31	94.66	244726	99.29666451	CS
12	12.3	13.6666666667	90	104.31	83.26	269165	94.87791026	CS
26	-5.71	-5.28654754189	108.01	114	80.01	277966	94.60769038	CS
52	10.24	11.1231805344	92.06	114	80.01	275058	96.72630879	CS
156	26.4	34.7826086957	75.9	121.2	55.25	386566	89.13035433	CS
260	-7.24	-6.60945773234	109.54	121.2	24	433992	77.9649739	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731714000	102.56	-1.22	-1.18	103.69	104.49	101.56	274298
1731627600	103.78	3.72	3.72	100.68	103.93	99.5	300892
1731541200	100.06	1.47	1.49	98.62	101.91	98.6	151904
1731454800	98.59	-0.59	-0.59	98.53	99.595	97.75	155947
1731368400	99.18	1.39	1.42	98.25	100.23	97.62	150537
1731109200	97.79	-0.1	-0.10	97.9	98.22	97	168602
1731022800	97.89	0.09	0.09	98.33	99.49	97.42	171743
1730936400	97.8	2.08	2.17	98.41	98.41	94.71	301268
1730850000	95.72	-0.64	-0.66	96.18	96.6	94.66	192361
1730763600	96.36	-1.27	-1.30	97.05	98.4925	96.25	232472
1730500800	97.63	0.33	0.34	97.54	98.93	97.4	182549
1730414400	97.3	-1.85	-1.87	98.78	99.8799	97.02	184706
1730328000	99.15	1.81	1.86	97	99.59	97	204148
1730241600	97.34	-3.85	-3.80	99.91	101	97.03	406267
1730155200	101.19	0.87	0.87	101.44	104.31	101.1	289374
1729896000	100.32	-0.52	-0.52	100.99	101.48	99.79	161182
1729809600	100.84	0.12	0.12	101.53	101.53	99.68	288861
1729723200	100.72	1.6	1.61	98.87	100.82	98.6501	252632
1729636800	99.12	-0.68	-0.68	98.64	100.26	98	421213
1729550400	99.8	-2.24	-2.20	101.12	102.27	99.75	368509
1729291200	102.04	0.31	0.30	102	102.57	100.8	309350
1729204800	101.73	-0.68	-0.66	101.87	102.01	100.3	361377
1729118400	102.41	4.86	4.98	98.5	102.46	98.3	611944
1729032000	97.55	0.15	0.15	97.83	98.42	97.025	372943
1728945600	97.4	1.71	1.79	95.86	97.54	95.1801	196855
1728686400	95.69	1.26	1.33	94.43	95.7	93.99	314397
1728600000	94.43	0.48	0.51	93.53	95.1	93.25	205250
1728513600	93.95	-1.24	-1.30	95.49	95.65	93.68	227515
1728427200	95.19	-0.14	-0.15	95.27	96.115	93.98	224448
1728340800	95.33	-0.81	-0.84	96	97.24	95.245	287525
1728081600	96.14	1.58	1.67	95	97.3	94.98	518857
1727995200	94.56	0.9	0.96	93.02	94.67	92.2705	450140
1727908800	93.66	1.09	1.18	92.88	94.12	92.19	433504
1727822400	92.57	-1.27	-1.35	93.74	93.78	91.16	285956
1727736000	93.84	-1.59	-1.67	94.6	94.813	93.35	158629
1727476800	95.43	1.6	1.71	93.99	95.58	93.99	447021
1727390400	93.83	3.62	4.01	93.18	94.98	92.4	452053
1727304000	90.21	-2.53	-2.73	93	93.5	90.145	184094
1727217600	92.74	1.58	1.73	92.58	93.17	91.8592	264414
1727131200	91.16	-0.37	-0.40	91.24	91.72	90.705	188971
1726872000	91.53	-0.21	-0.23	91.5	91.77	90.71	180962
1726785600	91.74	1.44	1.59	91.5	93.18	90.77	304874
1726699200	90.3	0.13	0.14	90.31	92.25	90	163357
1726612800	90.17	0.03	0.03	91	92.74	89.76	224383
1726526400	90.14	1.18	1.33	89.21	90.555	88.5875	214611
1726267200	88.96	0.52	0.59	89.21	90.355	88.95	233587
1726180800	88.44	0.53	0.60	89.18	89.6603	87.72	332478
1726094400	87.91	2.87	3.37	84.98	88.04	84.17	271475
1726008000	85.04	-0.29	-0.34	85.71	86.26	83.26	424679
1725921600	85.33	-3.28	-3.70	88.95	89.14	85.31	292242
1725662400	88.61	-0.9	-1.01	89.59	91	87.79	232375
1725576000	89.51	1.34	1.52	88.98	90.78	88.15	192654
1725489600	88.17	-0.91	-1.02	89.1	90.095	88.16	143959
1725403200	89.08	-1.32	-1.46	89.44	90	88.2	319511
1725057600	90.4	-0.59	-0.65	90.21	91	89.55	144635
1724971200	90.99	0.95	1.06	90.99	91.53	90	203560
1724884800	90.04	-1.14	-1.25	90.72	91.43	88.4	264729
1724798400	91.18	-0.27	-0.30	91.62	91.8226	90.31	154108
1724712000	91.45	0.26	0.29	91.35	92.68	91.12	204681
1724452800	91.19	1.69	1.89	90	92.15	89.7	297486
1724366400	89.5	-0.51	-0.57	89.95	90.185	88.525	190360
1724280000	90.01	0.93	1.04	89.84	90.25	89.465	147576
1724193600	89.08	-0.36	-0.40	89.49	90.17	89.06	275642
1724107200	89.44	-0.45	-0.50	90.09	90.285	88.91	273959

Nouveau Life Pharmaceuti... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관