Copa Holdings SA【CPA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Copa Holdings SA (CPA)

98.05

0.17

(0.17%)

종가: 21 2월 6:00AM

98.05

0.00

( 0.00% )

시간외 거래: 6:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.2	3.37374802319	94.85	99.58	91.8	493433	96.7226751	CS
4	5.86	6.35643779152	92.19	99.58	88.83	304454	93.50058321	CS
12	4.55	4.86631016043	93.5	99.58	84.58	322456	90.53104593	CS
26	8.56	9.56531456029	89.49	107.71	83.26	314754	93.17242443	CS
52	-0.78	-0.789234038247	98.83	114	80.01	287441	95.01784097	CS
156	5.82	6.31031117858	92.23	121.2	55.25	373848	90.44227125	CS
260	-9.59	-8.90932738759	107.64	121.2	24	437971	77.64532091	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008400	97.88	0.51	0.52	96.39	98.8399	95.69	403196
1739922000	97.37	-0.41	-0.42	98.43	99.58	96.4382	400643
1739576400	97.78	2.98	3.14	95.16	98.11	93.23	511191
1739490000	94.8	3.53	3.87	94.85	98.85	91.8	658702
1739403600	91.27	1.77	1.98	89.1	91.43	88.83	427295
1739317200	89.5	-0.9	-1.00	89.38	90.4999	88.87	241078
1739230800	90.4	-1.41	-1.54	91.84	91.84	90.08	223363
1738971600	91.81	0.67	0.74	92.08	92.8045	90.55	208789
1738885200	91.14	-0.83	-0.90	92.5	93.17	90.775	222169
1738798800	91.97	1.04	1.14	90.78	92.25	90	202549
1738712400	90.93	0.73	0.81	91	91.68	89.925	241236
1738626000	90.2	-3.02	-3.24	90.85	91.9676	89.51	390398
1738366800	93.22	-1.42	-1.50	95.21	95.36	92.87	307878
1738280400	94.64	0.97	1.04	93.61	95.255	93.2422	278167
1738194000	93.67	0.5	0.54	93.43	95.085	92.72	167857
1738107600	93.17	1.71	1.87	91	93.21	90.57	125508
1738021200	91.46	-0.5	-0.54	91.5	92.94	90.64	293035
1737762000	91.96	-0.23	-0.25	92.19	93.2823	91.66	177120
1737675600	92.19	0	0.00	92.19	92.19	92.19	0
1737589200	92.19	-1.81	-1.93	94.82	94.82	91.675	286618
1737502800	94	3.69	4.09	91.64	94.12	90.92	405627
1737157200	90.31	0	0.00	91.12	91.86	90.04	337352
1737070800	90.31	-1.41	-1.54	91.39	92.67	90.2127	306527
1736984400	91.72	-0.04	-0.04	93	93.165	90.99	404912
1736898000	91.76	3.54	4.01	88.5	91.87	88.09	439311
1736811600	88.22	0.9	1.03	86.31	88.62	85.268	385404
1736552400	87.32	-2.05	-2.29	90.03	90.64	86.75	401643
1736379600	89.37	-0.86	-0.95	89.41	89.61	87.64	232349
1736293200	90.23	1.75	1.98	89.28	91.58	89.28	169517
1736206800	88.48	2.39	2.78	86.52	88.78	86.465	262711
1735947600	86.09	0.38	0.44	85.87	86.3099	84.58	222770
1735861200	85.71	-2.17	-2.47	88.25	89.375	85.415	218720
1735688400	87.88	0.46	0.53	86.64	88.31	86.59	199755
1735602000	87.42	-0.22	-0.25	86.85	87.52	86.25	229997
1735342800	87.64	0.11	0.13	86.73	87.67	86.06	302857
1735256400	87.53	-1.1	-1.24	88.62	89	87.53	265866
1735077840	88.63	0.26	0.29	88.61	89.3126	88.0001	122330
1734997200	88.37	-0.5	-0.56	87	88.55	86.39	309973
1734738000	88.87	0.27	0.30	88.11	90.26	88.11	306955
1734651600	88.6	2.09	2.42	87.21	89.21	86.97	437162
1734565200	86.51	-1.46	-1.66	88.04	89.8634	86.08	376319
1734478800	87.97	1.81	2.10	86.16	88.04	85.38	639676
1734392400	86.16	-1.4	-1.60	87.44	88.714	86.13	334952
1734133200	87.56	-0.57	-0.65	88	88.48	86.67	463279
1734046800	88.13	-3.31	-3.62	91.55	91.97	87.845	359128
1733960400	91.44	2.92	3.30	89	91.61	88.4251	392905
1733874000	88.52	0.97	1.11	88.52	89.29	87.73	438386
1733787600	87.55	-2.08	-2.32	90.39	90.41	87.4	429206
1733528400	89.63	0	0.00	90.41	91.75	89.31	341672
1733442000	89.63	-0.23	-0.26	90.6	91.86	89.39	349825
1733355600	89.86	0	0.00	89.5	90.5	88.87	271183
1733269200	89.86	-1.08	-1.19	91.26	91.48	89.59	271832
1733182800	90.94	-2.43	-2.60	92.05	92.52	89.8	452194
1732917840	93.37	0.02	0.02	93.5	93.875	92	241069
1732750800	93.35	0.45	0.48	92.9	93.57	92.185	291097
1732664400	92.9	-1.29	-1.37	95.04	95.25	91.85	504790
1732578000	94.19	0.82	0.88	93.82	96.46	92.57	689190
1732318800	93.37	0.61	0.66	92.6	95.1	88.55	851412
1732232400	92.76	-13.05	-12.33	97.07	97.77	91.46	1410640
1732146000	105.81	-1.44	-1.34	107.05	107.385	102.75	458587

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관