La bourse est fermée

Copa Holdings, S.A. (CPA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
86,38-0,07 (-0,08 %)
À la clôture : 01:00PM EST
86,71 +0,33 (+0,38 %)
Échanges après Bourse : 02:11PM EST
Durée:
26 nov. 2021 - 26 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 202286,2887,5086,0786,3886,38107 400
23 nov. 202284,9887,0884,9086,4586,45279 900
22 nov. 202282,8784,7282,2084,1684,16504 000
21 nov. 202281,1183,2080,6883,1283,12494 700
18 nov. 202278,9481,3478,3781,1181,11425 700
17 nov. 202277,2579,6376,9977,8877,88689 700
16 nov. 202273,7375,4073,7174,8774,87306 000
15 nov. 202276,1977,6074,0874,5274,52321 600
14 nov. 202275,2976,5374,8275,1075,10255 200
11 nov. 202277,0077,2074,5975,6775,67580 300
10 nov. 202278,0678,0975,7775,9275,92297 000
09 nov. 202275,9876,8275,0175,6975,69200 200
08 nov. 202276,3577,1575,8576,5376,53179 400
07 nov. 202277,4977,5075,3776,3176,31164 000
04 nov. 202276,3576,8675,2576,7876,78237 300
03 nov. 202272,7675,1772,2374,8074,80172 700
02 nov. 202275,9475,9973,4673,7973,79153 500
01 nov. 202276,0977,1675,7176,2276,22230 500
31 oct. 202274,9776,2974,2875,2375,23241 200
28 oct. 202274,7676,3874,3975,2975,29387 400
27 oct. 202275,2176,3574,4574,6274,62330 800
26 oct. 202274,9375,1472,5172,9472,94258 500
25 oct. 202274,2675,0773,4574,8774,87155 300
24 oct. 202275,5075,8973,7174,4474,44270 500
21 oct. 202274,1575,2573,9375,1675,16183 500
20 oct. 202274,2074,7273,5773,9273,92142 100
19 oct. 202274,5074,8073,1573,9073,90243 000
18 oct. 202274,2474,9372,9474,2174,21270 600
17 oct. 202273,4573,7972,3672,7772,77134 500
14 oct. 202274,2074,2071,5471,6771,67102 800
13 oct. 202270,4973,6569,6773,0073,00258 100
12 oct. 202270,3771,8770,3271,4871,48185 800
11 oct. 202272,2072,2069,9270,7870,78256 200
10 oct. 202272,6072,7370,7571,7071,70169 600
07 oct. 202272,4672,5371,2972,0472,04112 700
06 oct. 202272,9773,3872,1373,0373,03152 700
05 oct. 202271,1973,2571,1472,8172,81241 500
04 oct. 202270,5473,0070,2572,8772,87307 800
03 oct. 202267,7369,7166,9068,6368,63362 900
30 sept. 202267,2767,8266,1567,0167,01202 400
29 sept. 202267,5567,5765,8866,8966,89183 400
28 sept. 202266,8169,0866,6068,7468,74227 000
27 sept. 202266,1867,2465,6866,8366,83200 400
26 sept. 202266,1567,4365,0165,0665,06203 800
23 sept. 202268,6868,9265,4366,8566,85589 500
22 sept. 202272,8572,8569,1169,8069,80438 700
21 sept. 202273,7974,4471,5772,5372,53244 800
20 sept. 202275,2775,7874,0674,5974,59130 800
19 sept. 202273,2476,2673,2475,9175,91165 000
16 sept. 202274,4474,4772,8073,9073,90389 500
15 sept. 202275,1777,3075,1775,5975,59306 400
14 sept. 202272,8975,4771,8275,4375,43278 500
13 sept. 202273,0173,4772,2672,6772,67180 200
12 sept. 202275,1776,0174,7374,9074,90206 400
09 sept. 202272,7374,3072,0574,0774,07270 400
08 sept. 202271,4672,1770,5672,0772,07144 400
07 sept. 202270,3972,7670,1172,6672,66289 400
06 sept. 202270,8670,8669,7570,4470,44179 000
02 sept. 202272,0172,0169,7670,3770,37253 700
01 sept. 202270,3371,2069,4571,1571,15620 900
31 août 202272,6372,7771,0871,2071,20262 900
30 août 202273,9274,9572,4072,9172,91576 300
29 août 202272,5073,7572,2372,9172,91220 300
26 août 202275,0375,7473,0773,2973,29304 600
25 août 202274,8476,6974,8175,1075,10300 800
24 août 202273,2075,1273,1574,6874,68263 300
23 août 202272,3673,4772,1072,8172,81171 800
22 août 202271,2471,8270,8571,5571,55178 600
19 août 202273,4973,4971,1672,6172,61223 200
18 août 202273,6874,1272,9773,9473,94115 800
17 août 202274,7575,0573,0173,6973,69222 400
16 août 202275,6676,3675,3275,9775,97171 800
15 août 202275,2276,7575,1575,8775,87183 200
12 août 202273,8175,8672,6475,4575,45274 400
11 août 202274,7375,0072,6473,1273,12594 200
10 août 202273,5974,6873,0773,6973,69229 800
09 août 202273,0673,9571,3571,9571,95300 100
08 août 202273,0474,4572,6973,2473,24225 000
05 août 202272,7773,7972,4872,6472,64243 900
04 août 202272,4674,4169,8573,0973,09792 200
03 août 202267,5569,7267,2269,2969,29353 600
02 août 202267,2468,3066,7467,0467,04193 300
01 août 202267,1268,2766,2667,8667,86237 100
29 juil. 202266,8867,4066,3067,2267,22285 600
28 juil. 202266,0867,1164,6467,0467,04263 300
27 juil. 202265,0766,7264,4766,3866,38216 700
26 juil. 202264,4064,4563,4564,1264,12337 100
25 juil. 202264,1265,3662,8965,1865,18280 800
22 juil. 202265,1365,4263,6364,0064,00187 500
21 juil. 202264,6164,7062,8064,6964,69490 600
20 juil. 202264,4766,4764,0965,1465,14450 100
19 juil. 202263,7365,6963,7365,0165,01356 200
18 juil. 202264,7365,7062,8563,3263,32264 800
15 juil. 202262,9863,3861,2063,3563,35207 500
14 juil. 202261,4063,5360,9362,2862,28277 000
13 juil. 202261,6262,6060,7862,3962,39349 600
12 juil. 202260,6864,8060,6863,3163,31298 400
11 juil. 202262,0062,1360,2160,5660,56273 600
08 juil. 202263,5863,9562,2962,7162,71434 600
07 juil. 202263,7763,7762,2163,4063,40221 800
*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...