La bourse est fermée

Copa Holdings, S.A. (CPA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
101,68+1,74 (+1,74 %)
À la clôture : 04:00PM EDT
101,68 0,00 (0,00 %)
Échanges après Bourse : 06:07PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202499,45102,4199,45101,68101,68283 600
18 avr. 202498,95101,7498,8899,9499,94243 700
17 avr. 202497,6998,8496,7597,8597,85193 700
16 avr. 202495,7696,3893,7695,7795,77244 000
15 avr. 202498,0598,2995,4296,2596,25148 400
12 avr. 2024101,42101,4295,7096,4096,40525 400
11 avr. 2024102,15102,96100,51102,95102,95196 300
10 avr. 2024103,56104,11101,26101,89101,89145 700
09 avr. 2024103,30104,39102,41104,19104,19303 500
08 avr. 2024101,93104,24101,93102,86102,86190 300
05 avr. 2024100,83102,48100,79101,74101,74206 600
04 avr. 2024104,87105,80100,74100,94100,94280 700
03 avr. 2024103,45104,79102,54103,65103,65108 800
02 avr. 2024102,56104,41101,55103,73103,73201 700
01 avr. 2024104,54105,21103,11103,52103,52162 200
28 mars 2024103,50105,00103,17104,16104,16401 800
27 mars 2024102,16103,37102,16102,92102,92147 300
26 mars 2024101,69102,88101,20101,60101,60281 400
25 mars 2024102,76103,73100,62101,39101,39325 800
22 mars 2024103,00103,91102,60103,34103,3499 500
21 mars 2024105,96106,00103,59103,81103,81176 000
20 mars 2024103,04105,92103,04105,91105,91154 000
19 mars 2024103,26104,02101,80102,82102,82176 200
18 mars 2024103,30103,67101,69103,66103,66191 000
15 mars 2024103,80105,30103,18103,28103,28119 100
14 mars 2024104,80105,00103,41103,81103,81118 900
13 mars 2024102,35106,97102,08105,18105,18398 100
12 mars 2024100,76102,3099,12102,25102,25215 700
11 mars 2024100,00101,6399,16101,43101,43219 400
08 mars 2024100,20100,9999,44100,04100,04454 300
07 mars 202499,12101,2299,04100,20100,20201 500
06 mars 202499,1199,6998,1098,4998,49188 800
05 mars 202496,9199,2296,7598,5198,51195 600
04 mars 202497,6899,0097,5397,6997,69181 500
01 mars 202497,7698,9196,1997,9797,97219 600
29 févr. 202497,0998,0096,2797,4797,47159 100
28 févr. 202497,4498,7896,9996,9996,99257 200
28 févr. 20241.61 Dividende
27 févr. 2024100,59100,9799,43100,1998,58395 800
26 févr. 202499,45101,0199,03100,0698,45283 000
23 févr. 202499,50100,0997,8598,8397,24209 600
22 févr. 202498,46100,3098,2399,3497,74256 700
21 févr. 202498,2699,2197,7898,2096,62188 800
20 févr. 202498,83100,7698,3198,8297,23221 400
16 févr. 202499,5099,9798,6299,0297,43165 500
15 févr. 202499,15101,3199,1599,8398,23254 400
14 févr. 202498,0299,7397,5499,5897,98367 100
13 févr. 202498,2798,7596,3897,4895,91233 700
12 févr. 202499,59101,6899,3999,8798,27233 700
09 févr. 2024100,12101,3098,4199,1197,52313 900
08 févr. 2024102,43104,1399,53100,1398,52512 400
07 févr. 202499,87101,9499,65100,8899,26488 200
06 févr. 202498,08100,7798,0899,9998,38263 000
05 févr. 202496,7998,3596,7097,9096,33259 700
02 févr. 202497,0799,7696,7998,0096,43269 400
01 févr. 202496,7597,9995,6397,5796,00262 300
31 janv. 202496,6398,1795,5396,0694,52226 600
30 janv. 202498,79100,4297,1097,1895,62265 600
29 janv. 2024100,61101,3199,5099,9698,35226 100
26 janv. 2024100,08101,1999,2999,9898,37243 400
25 janv. 202497,97100,4597,94100,0598,44409 000
24 janv. 202494,1896,8493,4096,2794,72460 100
23 janv. 202492,7394,5291,1592,8791,38669 500
22 janv. 202490,9391,4689,4290,3688,91472 900
19 janv. 202490,7391,6088,5190,2988,84446 800
18 janv. 202490,9691,6390,0090,8289,36426 300
17 janv. 202491,9992,4989,5890,5189,06421 100
16 janv. 202495,7097,0092,1392,5491,05616 000
12 janv. 202498,5199,2294,0395,5093,97604 700
11 janv. 202499,8599,8798,3098,6997,10367 900
10 janv. 2024102,33102,3399,85100,1098,49349 900
09 janv. 2024102,93104,28101,44102,41100,76225 600
08 janv. 2024103,57105,05101,05103,50101,84348 700
05 janv. 2024100,08103,08100,08103,02101,36217 700
04 janv. 2024100,43101,7999,83100,7499,12220 400
03 janv. 2024102,09103,2099,11100,0198,40319 400
02 janv. 2024105,49105,61102,72103,99102,32241 400
29 déc. 2023106,79107,18106,00106,31104,60159 400
28 déc. 2023105,89107,17105,85107,17105,45181 400
27 déc. 2023106,60106,79105,78106,58104,87159 700
26 déc. 2023105,91107,29105,81106,76105,04164 000
22 déc. 2023106,00106,50105,03105,97104,27131 800
21 déc. 2023104,56105,90103,72105,89104,19206 600
20 déc. 2023104,20105,44102,39102,80101,15284 400
19 déc. 2023104,45106,00103,73104,60102,92459 500
18 déc. 2023101,00104,03100,01104,01102,34397 500
15 déc. 2023103,00103,31101,37101,4099,77273 900
14 déc. 2023101,81103,96101,78103,03101,37278 800
13 déc. 202398,56101,3797,87100,9899,36284 100
12 déc. 202397,9899,2897,5598,4896,90188 500
11 déc. 202397,6898,7097,1998,3396,75177 300
08 déc. 202397,7598,5896,8597,5295,95202 500
07 déc. 202397,4099,7096,9698,6197,03283 400
06 déc. 202395,5997,7695,5996,9995,43363 100
05 déc. 202394,2594,6493,1994,6193,09303 900
04 déc. 202393,7894,6993,2294,6493,12309 900
01 déc. 202392,9594,6292,2994,1192,60194 600
30 nov. 202392,5993,0891,2892,6491,15238 600
29 nov. 202393,3793,7191,9392,1790,69284 900
29 nov. 20230.82 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...