Italia markets close in 7 hours 23 minutes

Copa Holdings, S.A. (CPA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
98,10-2,50 (-2,49%)
Alla chiusura: 04:00PM EDT
97,51 -0,59 (-0,60%)
Dopo ore: 06:56PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024100,44100,6597,5898,1098,10357.000
23 apr 2024101,45102,22100,00100,60100,60313.000
22 apr 2024101,75102,70100,57102,39102,39215.300
19 apr 202499,45102,4199,45101,68101,68283.600
18 apr 202498,95101,7498,8899,9499,94243.700
17 apr 202497,6998,8496,7597,8597,85193.700
16 apr 202495,7696,3893,7695,7795,77244.000
15 apr 202498,0598,2995,4296,2596,25148.400
12 apr 2024101,42101,4295,7096,4096,40525.400
11 apr 2024102,15102,96100,51102,95102,95196.300
10 apr 2024103,56104,11101,26101,89101,89145.700
09 apr 2024103,30104,39102,41104,19104,19303.500
08 apr 2024101,93104,24101,93102,86102,86190.300
05 apr 2024100,83102,48100,79101,74101,74206.600
04 apr 2024104,87105,80100,74100,94100,94280.700
03 apr 2024103,45104,79102,54103,65103,65108.800
02 apr 2024102,56104,41101,55103,73103,73201.700
01 apr 2024104,54105,21103,11103,52103,52162.200
28 mar 2024103,50105,00103,17104,16104,16401.800
27 mar 2024102,16103,37102,16102,92102,92147.300
26 mar 2024101,69102,88101,20101,60101,60281.400
25 mar 2024102,76103,73100,62101,39101,39325.800
22 mar 2024103,00103,91102,60103,34103,3499.500
21 mar 2024105,96106,00103,59103,81103,81176.000
20 mar 2024103,04105,92103,04105,91105,91154.000
19 mar 2024103,26104,02101,80102,82102,82176.200
18 mar 2024103,30103,67101,69103,66103,66191.000
15 mar 2024103,80105,30103,18103,28103,28119.100
14 mar 2024104,80105,00103,41103,81103,81118.900
13 mar 2024102,35106,97102,08105,18105,18398.100
12 mar 2024100,76102,3099,12102,25102,25215.700
11 mar 2024100,00101,6399,16101,43101,43219.400
08 mar 2024100,20100,9999,44100,04100,04454.300
07 mar 202499,12101,2299,04100,20100,20201.500
06 mar 202499,1199,6998,1098,4998,49188.800
05 mar 202496,9199,2296,7598,5198,51195.600
04 mar 202497,6899,0097,5397,6997,69181.500
01 mar 202497,7698,9196,1997,9797,97219.600
29 feb 202497,0998,0096,2797,4797,47159.100
28 feb 202497,4498,7896,9996,9996,99257.200
28 feb 20241.61 Dividendo
27 feb 2024100,59100,9799,43100,1998,58395.800
26 feb 202499,45101,0199,03100,0698,45283.000
23 feb 202499,50100,0997,8598,8397,24209.600
22 feb 202498,46100,3098,2399,3497,74256.700
21 feb 202498,2699,2197,7898,2096,62188.800
20 feb 202498,83100,7698,3198,8297,23221.400
16 feb 202499,5099,9798,6299,0297,43165.500
15 feb 202499,15101,3199,1599,8398,23254.400
14 feb 202498,0299,7397,5499,5897,98367.100
13 feb 202498,2798,7596,3897,4895,91233.700
12 feb 202499,59101,6899,3999,8798,27233.700
09 feb 2024100,12101,3098,4199,1197,52313.900
08 feb 2024102,43104,1399,53100,1398,52512.400
07 feb 202499,87101,9499,65100,8899,26488.200
06 feb 202498,08100,7798,0899,9998,38263.000
05 feb 202496,7998,3596,7097,9096,33259.700
02 feb 202497,0799,7696,7998,0096,43269.400
01 feb 202496,7597,9995,6397,5796,00262.300
31 gen 202496,6398,1795,5396,0694,52226.600
30 gen 202498,79100,4297,1097,1895,62265.600
29 gen 2024100,61101,3199,5099,9698,35226.100
26 gen 2024100,08101,1999,2999,9898,37243.400
25 gen 202497,97100,4597,94100,0598,44409.000
24 gen 202494,1896,8493,4096,2794,72460.100
23 gen 202492,7394,5291,1592,8791,38669.500
22 gen 202490,9391,4689,4290,3688,91472.900
19 gen 202490,7391,6088,5190,2988,84446.800
18 gen 202490,9691,6390,0090,8289,36426.300
17 gen 202491,9992,4989,5890,5189,06421.100
16 gen 202495,7097,0092,1392,5491,05616.000
12 gen 202498,5199,2294,0395,5093,97604.700
11 gen 202499,8599,8798,3098,6997,10367.900
10 gen 2024102,33102,3399,85100,1098,49349.900
09 gen 2024102,93104,28101,44102,41100,76225.600
08 gen 2024103,57105,05101,05103,50101,84348.700
05 gen 2024100,08103,08100,08103,02101,36217.700
04 gen 2024100,43101,7999,83100,7499,12220.400
03 gen 2024102,09103,2099,11100,0198,40319.400
02 gen 2024105,49105,61102,72103,99102,32241.400
29 dic 2023106,79107,18106,00106,31104,60159.400
28 dic 2023105,89107,17105,85107,17105,45181.400
27 dic 2023106,60106,79105,78106,58104,87159.700
26 dic 2023105,91107,29105,81106,76105,04164.000
22 dic 2023106,00106,50105,03105,97104,27131.800
21 dic 2023104,56105,90103,72105,89104,19206.600
20 dic 2023104,20105,44102,39102,80101,15284.400
19 dic 2023104,45106,00103,73104,60102,92459.500
18 dic 2023101,00104,03100,01104,01102,34397.500
15 dic 2023103,00103,31101,37101,4099,77273.900
14 dic 2023101,81103,96101,78103,03101,37278.800
13 dic 202398,56101,3797,87100,9899,36284.100
12 dic 202397,9899,2897,5598,4896,90188.500
11 dic 202397,6898,7097,1998,3396,75177.300
08 dic 202397,7598,5896,8597,5295,95202.500
07 dic 202397,4099,7096,9698,6197,03283.400
06 dic 202395,5997,7695,5996,9995,43363.100
05 dic 202394,2594,6493,1994,6193,09303.900
04 dic 202393,7894,6993,2294,6493,12309.900
01 dic 202392,9594,6292,2994,1192,60194.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...