Mercados españoles cerrados

Copa Holdings, S.A. (CPA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,68+1,74 (+1,74%)
Al cierre: 04:00PM EDT
101,68 0,00 (0,00%)
Después del cierre: 06:07PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202499,45102,4199,89101,68101,68283.644
18 abr 202498,95101,7498,8899,9499,94243.700
17 abr 202497,6998,8496,7597,8597,85193.700
16 abr 202495,7696,3893,7695,7795,77244.000
15 abr 202498,0598,2995,4296,2596,25148.400
12 abr 2024101,42101,4295,7096,4096,40525.400
11 abr 2024102,15102,96100,51102,95102,95196.300
10 abr 2024103,56104,11101,26101,89101,89145.700
09 abr 2024103,30104,39102,41104,19104,19303.500
08 abr 2024101,93104,24101,93102,86102,86190.300
05 abr 2024100,83102,48100,79101,74101,74206.600
04 abr 2024104,87105,80100,74100,94100,94280.700
03 abr 2024103,45104,79102,54103,65103,65108.800
02 abr 2024102,56104,41101,55103,73103,73201.700
01 abr 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 ene 202496,6398,1795,5396,0694,52226.600
30 ene 202498,79100,4297,1097,1895,62265.600
29 ene 2024100,61101,3199,5099,9698,35226.100
26 ene 2024100,08101,1999,2999,9898,37243.400
25 ene 202497,97100,4597,94100,0598,44409.000
24 ene 202494,1896,8493,4096,2794,72460.100
23 ene 202492,7394,5291,1592,8791,38669.500
22 ene 202490,9391,4689,4290,3688,91472.900
19 ene 202490,7391,6088,5190,2988,84446.800
18 ene 202490,9691,6390,0090,8289,36426.300
17 ene 202491,9992,4989,5890,5189,06421.100
16 ene 202495,7097,0092,1392,5491,05616.000
12 ene 202498,5199,2294,0395,5093,97604.700
11 ene 202499,8599,8798,3098,6997,10367.900
10 ene 2024102,33102,3399,85100,1098,49349.900
09 ene 2024102,93104,28101,44102,41100,76225.600
08 ene 2024103,57105,05101,05103,50101,84348.700
05 ene 2024100,08103,08100,08103,02101,36217.700
04 ene 2024100,43101,7999,83100,7499,12220.400
03 ene 2024102,09103,2099,11100,0198,40319.400
02 ene 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
30 nov 202392,5993,0891,2892,6491,15238.600
29 nov 202393,3793,7191,9392,1790,69284.900
29 nov 20230.82 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...