Copa Holdings SA【CPA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Copa Holdings SA (CPA)

90.31

0.00

(0.00%)

마감 18 1월 6:00AM

90.31

0.00

(0.00%)

시간외 거래: 8:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.28	0.311007441964	90.03	93.165	85.268	387559	89.89794442	CS
4	2.2	2.49687890137	88.11	93.165	84.58	281270	88.76153808	CS
12	-10.68	-10.5753044856	100.99	107.71	84.58	344274	92.78265285	CS
26	-3.83	-4.06840875292	94.14	107.71	80.01	313651	92.31638796	CS
52	-1.68	-1.82628546581	91.99	114	80.01	290652	95.33340223	CS
156	3.55	4.09174734901	86.76	121.2	55.25	378942	90.23467552	CS
260	-14.1	-13.5044535964	104.41	121.2	24	437767	77.78099697	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	89.4	90.64	86.75	399239
1736379600	89.37	-0.86	-0.95	89.22	89.61	87.64	230811
1736293200	90.23	1.75	1.98	89.37	91.58	89.28	167213
1736206800	88.48	2.39	2.78	86.465	88.78	86.465	259363
1735947600	86.09	0.38	0.44	86	86.3099	84.58	222136
1735861200	85.71	-2.17	-2.47	88.4	89.375	85.415	217501
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	229888
1735342800	87.64	0.11	0.13	87.22	87.67	86.06	288821
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	86.4	308608
1734738000	88.87	0.27	0.30	88.55	90.26	88.54	303365
1734651600	88.6	2.09	2.42	87.306	89.21	86.97	434727
1734565200	86.51	-1.46	-1.66	87.4258	89.8634	86.08	373726
1734478800	87.97	1.81	2.10	86.68	88.04	85.38	630404
1734392400	86.16	-1.4	-1.60	87.495	88.714	86.13	332064
1734133200	87.56	-0.57	-0.65	88	88.48	86.67	457870
1734046800	88.13	-3.31	-3.62	91.44	91.97	87.845	357759
1733960400	91.44	2.92	3.30	89.365	91.61	88.4251	389191
1733874000	88.52	0.97	1.11	88.38	89.29	87.73	433216
1733787600	87.55	-2.08	-2.32	89.815	90.18	87.4	425609
1733528400	89.63	0	0.00	89.9	91.75	89.31	339673
1733442000	89.63	-0.23	-0.26	90.78	91.86	89.39	346445
1733355600	89.86	0	0.00	89.85	90.5	88.87	266043
1733269200	89.86	-1.08	-1.19	91.4	91.48	89.59	269364
1733182800	90.94	-2.43	-2.60	92.05	92.52	89.8	452673
1732917840	93.37	0.02	0.02	92.61	93.875	92	207226
1732750800	93.35	0.45	0.48	92.9	93.57	92.185	291076
1732664400	92.9	-1.29	-1.37	94.575	95.25	91.85	495543
1732578000	94.19	0.82	0.88	93.82	96.46	92.57	688855
1732318800	93.37	0.61	0.66	90.98	95.1	90.75	804233
1732232400	92.76	-13.05	-12.33	93.34	97.19	91.46	1381844
1732146000	105.81	-1.44	-1.34	106	107.09	102.75	454448
1732059600	107.25	4.35	4.23	102.015	107.71	101.95	546339
1731973200	102.9	0.34	0.33	102.91	104.33	102.02	415058
1731714000	102.56	-1.22	-1.18	103.445	104.49	101.56	271165
1731627600	103.78	3.72	3.72	100.72	103.93	100.61	298724
1731541200	100.06	1.47	1.49	99.37	101.91	99.045	149461
1731454800	98.59	-0.59	-0.59	98.53	99.595	97.75	155933
1731368400	99.18	1.39	1.42	98.25	100.23	97.62	148197
1731109200	97.79	-0.1	-0.10	97.9	98.22	97	168787
1731022800	97.89	0.09	0.09	98.49	99.49	97.42	170058
1730936400	97.8	2.08	2.17	98.74	98.74	94.71	300147
1730850000	95.72	-0.64	-0.66	96.57	96.6	94.66	191364
1730763600	96.36	-1.27	-1.30	97.05	98.4925	96.25	231887
1730500800	97.63	0.33	0.34	97.54	98.93	97.4	182166
1730414400	97.3	-1.85	-1.87	98.78	99.8799	97.02	184703
1730328000	99.15	1.81	1.86	97.55	99.59	97.55	202317
1730241600	97.34	-3.85	-3.80	99.92	100.79	97.03	402616
1730155200	101.19	0.87	0.87	101.44	103.48	101.1	244626
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	288546
1729723200	100.72	1.6	1.61	98.87	100.82	98.6501	252620
1729636800	99.12	-0.68	-0.68	98.78	100.26	98	416617
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관