Copa Holdings SA【C2H】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Copa Holdings SA (C2H)
Copa Holdings SA (C2H) 과거

Copa Holdings SA (C2H)

88.50

-1.50

(-1.67%)

마감 27 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-11.5	-11.5	100	100	87.5	263	94.72019742	DE
4	-7	-7.32984293194	95.5	100	86.5	250	91.27508432	DE
12	5.5	6.6265060241	83	100	76.5	160	89.32765712	DE
26	-2	-2.20994475138	90.5	100	72.5	107	88.37404379	DE
52	-0.5	-0.561797752809	89	102	72.5	93	89.44970614	DE
156	-7.5	-7.8125	96	102	72.5	95	88.78361734	DE
260	-7.5	-7.8125	96	102	72.5	95	88.78361734	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656420	89	-3	-3.26	91.5	91.5	88	47
1732570020	92	2	2.22	91.5	92	91.5	141
1732310820	90	0.5	0.56	87.5	90	87.5	235
1732224420	89.5	-10.5	-10.50	94	94.5	89.5	331
1732138020	100	0	0.00	100	100	100	560
1732051620	100	1	1.01	100	100	100	50
1731965220	99	1	1.02	99	99	99	30
1731705960	98	0	0.00	98	98	98	0
1731619560	98	4	4.26	96.5	98	96.5	25
1731533160	94	-0.5	-0.53	94	94	94	107
1731446820	94.5	0.5	0.53	95	95	94.5	55
1731360420	94	1	1.08	93.5	95	93.5	100
1731101220	93	1.5	1.64	93	93	93	25
1731014760	91.5	-1.5	-1.61	93	93	91.5	66
1730928360	93	6	6.90	93	93	93	22
1730841960	87	-2	-2.25	90	90	86.5	911
1730755560	89	-2	-2.20	91.5	92	88.5	341
1730496360	91	1	1.11	90.5	91.5	90.5	423
1730409960	90	-2	-2.17	93	97	90	973
1730323560	92	0	0.00	91.5	92	91.5	260
1730237160	92	0.5	0.55	95.5	95.5	92	89
1730147160	91.5	0	0.00	91.5	91.5	91.5	0
1729887960	91.5	0	0.00	91.5	91.5	91.5	0
1729801560	91.5	-2	-2.14	91.5	91.5	91.5	1
1729715160	93.5	1	1.08	93.5	93.5	93.5	2
1729628760	92.5	4.5	5.11	92.5	92.5	92.5	70
1729542360	88	0	0.00	88	88	88	0
1729283160	88	0	0.00	88	88	88	0
1729196760	88	0	0.00	88	88	88	0
1729110360	88	-3.5	-3.83	88	88	88	2
1729023960	91.5	5	5.78	91.5	91.5	91.5	1
1728937560	86.5	0	0.00	86.5	86.5	86.5	0
1728678360	86.5	-0.5	-0.57	85	86.5	85	256
1728591960	87	0	0.00	87	87	87	0
1728505560	87	0	0.00	87	87	87	0
1728419160	87	0	0.00	85	87	85	5
1728332760	87	0	0.00	89	89	87	9
1728073560	87	0.5	0.58	84	87	84	245
1727987220	86.5	6	7.45	86.5	86.5	86.5	5
1727900760	80.5	0	0.00	80.5	80.5	80.5	0
1727814360	80.5	0	0.00	80.5	80.5	80.5	0
1727727960	80.5	0	0.00	80.5	80.5	80.5	0
1727468760	80.5	0	0.00	80.5	80.5	80.5	0
1727382360	80.5	0	0.00	80.5	80.5	80.5	0
1727295960	80.5	0	0.00	80.5	80.5	80.5	0
1727209560	80.5	-3	-3.59	80.5	80.5	80.5	1
1727123160	83.5	1	1.21	83.5	83.5	83.5	3
1726863960	82.5	0	0.00	82.5	82.5	82.5	0
1726777560	82.5	0	0.00	82.5	82.5	82.5	0
1726691160	82.5	0	0.00	82.5	82.5	82.5	0
1726604760	82.5	1	1.23	79.5	82.5	79.5	13
1726518420	81.5	5	6.54	81.5	81.5	81.5	1
1726259160	76.5	0	0.00	76.5	76.5	76.5	0
1726172760	76.5	0	0.00	76.5	76.5	76.5	0
1726086360	76.5	0	0.00	76.5	76.5	76.5	0
1725999960	76.5	-1	-1.29	78.5	78.5	76.5	414
1725913620	77.5	-3	-3.73	77.5	77.5	77.5	10
1725654360	80.5	0.5	0.63	80.5	80.5	80.5	246
1725567960	80	0	0.00	80	80	80	0
1725481560	80	-3	-3.61	80	80	80	30
1725395160	83	2.5	3.11	83	83	83	20
1725308820	80.5	0	0.00	80.5	80.5	80.5	0
1725049620	80.5	0	0.00	80.5	80.5	80.5	0
1724963220	80.5	0	0.00	80.5	80.5	80.5	0
1724876820	80.5	0	0.00	80.5	80.5	80.5	0
1724790420	80.5	-1.5	-1.83	80.5	80.5	80.5	1

Corporacion Financiera A...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관