Copa Holdings S.A. Copa Holdings S.A. Class A Common Stockのデータ

Copa Holdings S.A. Copa Holdings S.A. Class A Common Stockの基本情報

名前 Copa Holdings S.A. Copa Holdings S.A. Class A Common Stock
ティッカー CPA
Panama
上場年 2005.0
セクター Transportation

Copa Holdings S.A. Copa Holdings S.A. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.1 78.24 78.24 80.83 306400.0 80.83
2021-02-12 77.97 75.53 75.72 77.78 339700.0 77.78
2021-02-11 77.97 74.54 77.85 76.56 726700.0 76.56
2021-02-10 79.07 77.1 78.7 77.56 775100.0 77.56
2021-02-09 80.49 77.6 80.31 78.0 423200.0 78.0
2021-02-08 81.78 79.21 80.13 80.54 412800.0 80.54
2021-02-05 84.39 79.34 83.62 79.7 455700.0 79.7
2021-02-04 85.6 82.0 82.0 82.93 791000.0 82.93
2021-02-03 82.25 79.44 79.84 81.93 426900.0 81.93
2021-02-02 79.65 77.17 79.14 79.24 638700.0 79.24
2021-02-01 78.69 76.03 78.69 77.75 441400.0 77.75
2021-01-29 79.22 75.66 79.08 77.37 374500.0 77.37
2021-01-28 80.97 76.35 77.1 80.12 625000.0 80.12
2021-01-27 78.23 74.52 76.3 77.4 581100.0 77.4
2021-01-26 78.77 76.52 76.8 77.39 690600.0 77.39
2021-01-25 77.83 74.94 77.55 76.14 874200.0 76.14
2021-01-22 79.03 76.96 77.85 78.28 375900.0 78.28
2021-01-21 81.38 78.26 81.32 79.0 447200.0 79.0
2021-01-20 82.1 79.57 80.69 81.26 369400.0 81.26
2021-01-19 81.5 79.02 79.85 80.09 309500.0 80.09
2021-01-15 81.7 78.88 80.83 79.44 419100.0 79.44
2021-01-14 82.92 78.11 78.69 82.15 466900.0 82.15
2021-01-13 78.59 76.76 78.4 77.97 428100.0 77.97
2021-01-12 78.59 76.18 76.18 78.2 495400.0 78.2
2021-01-11 77.36 75.62 76.76 76.32 674100.0 76.32
2021-01-08 79.1 77.23 79.1 77.89 334300.0 77.89
2021-01-07 80.17 77.44 77.74 78.11 463900.0 78.11
2021-01-06 79.77 75.71 77.47 78.02 546000.0 78.02
2021-01-05 76.79 72.35 72.35 76.5 785700.0 76.5
2021-01-04 78.19 72.5 78.19 72.82 349900.0 72.82
2020-12-31 79.0 75.39 76.69 77.23 304000.0 77.23
2020-12-30 77.63 75.53 75.53 76.9 250000.0 76.9
2020-12-29 76.25 74.72 75.87 75.21 292000.0 75.21
2020-12-28 76.05 74.41 76.05 75.3 190800.0 75.3
2020-12-24 76.27 74.2 75.85 74.93 100700.0 74.93
2020-12-23 77.24 74.91 75.29 75.94 457200.0 75.94
2020-12-22 75.65 73.51 75.43 74.18 431300.0 74.18
2020-12-21 76.64 73.81 76.0 74.99 504600.0 74.99
2020-12-18 78.94 76.5 78.94 77.53 466200.0 77.53
2020-12-17 80.06 77.57 78.9 78.97 349700.0 78.97
2020-12-16 83.16 78.32 82.78 80.04 396100.0 80.04
2020-12-15 83.34 79.22 80.5 83.17 862400.0 83.17
2020-12-14 84.02 79.13 84.02 79.21 396500.0 79.21
2020-12-11 84.37 81.83 83.21 83.06 467300.0 83.06
2020-12-10 85.33 82.96 83.36 84.54 863100.0 84.54
2020-12-09 84.6 82.17 83.77 84.29 523800.0 84.29
2020-12-08 85.0 81.68 81.68 82.86 249600.0 82.86
2020-12-07 85.53 82.39 83.0 82.47 253100.0 82.47
2020-12-04 84.56 81.21 84.33 82.3 413400.0 82.3
2020-12-03 86.78 82.85 83.42 83.32 525200.0 83.32
2020-12-02 84.27 79.7 80.62 82.71 399600.0 82.71
2020-12-01 81.87 79.16 81.06 80.88 251400.0 80.88
2020-11-30 83.21 78.94 83.2 79.7 484000.0 79.7
2020-11-27 86.09 82.47 83.25 83.37 227000.0 83.37
2020-11-25 83.88 78.54 78.54 83.48 349500.0 83.48
2020-11-24 84.27 78.39 81.89 79.97 857000.0 79.97
2020-11-23 81.54 79.2 80.43 80.47 664800.0 80.47
2020-11-20 79.73 75.35 75.98 79.57 595800.0 79.57
2020-11-19 76.87 72.94 72.95 75.78 674700.0 75.78
2020-11-18 76.75 73.34 74.72 73.47 884200.0 73.47
2020-11-17 75.28 71.5 73.08 73.53 706200.0 73.53
2020-11-16 76.88 73.5 75.83 74.64 736300.0 74.64
2020-11-13 72.28 67.58 67.99 72.08 531400.0 72.08
2020-11-12 69.27 67.0 67.9 67.44 855900.0 67.44
2020-11-11 69.64 67.33 69.62 69.0 1186400.0 69.0
2020-11-10 69.67 65.98 67.74 69.6 1149300.0 69.6
2020-11-09 69.23 61.99 61.99 68.04 1705200.0 68.04
2020-11-06 52.31 50.19 51.91 51.16 251900.0 51.16
2020-11-05 52.14 47.97 47.98 52.01 260000.0 52.01
2020-11-04 48.84 46.67 47.17 47.33 376200.0 47.33
2020-11-03 49.78 46.94 48.87 47.74 320000.0 47.74
2020-11-02 50.25 47.53 50.1 47.82 333200.0 47.82
2020-10-30 51.0 48.24 50.53 49.28 349800.0 49.28
2020-10-29 51.01 48.9 48.9 50.57 372400.0 50.57
2020-10-28 51.27 48.59 51.27 49.52 448200.0 49.52
2020-10-27 54.27 52.16 53.98 52.7 436400.0 52.7
2020-10-26 56.58 53.08 56.28 54.25 346100.0 54.25
2020-10-23 56.79 55.54 55.67 56.76 343700.0 56.76
2020-10-22 56.19 52.45 52.73 55.84 391600.0 55.84
2020-10-21 52.2 51.59 52.06 52.1 222900.0 52.1
2020-10-20 52.75 51.51 52.12 52.07 216600.0 52.07
2020-10-19 52.55 50.9 51.72 51.01 205100.0 51.01
2020-10-16 52.15 50.56 51.54 51.07 182200.0 51.07
2020-10-15 51.99 50.18 51.0 51.48 208200.0 51.48
2020-10-14 52.49 51.39 51.74 51.78 176100.0 51.78
2020-10-13 52.29 50.59 51.12 51.57 285600.0 51.57
2020-10-12 53.23 51.71 52.59 51.95 287700.0 51.95
2020-10-09 53.02 51.66 52.68 52.89 239400.0 52.89
2020-10-08 53.6 52.07 52.83 52.68 266500.0 52.68
2020-10-07 54.35 51.86 53.2 51.96 369900.0 51.96
2020-10-06 53.11 51.23 51.54 52.17 687000.0 52.17
2020-10-05 50.89 49.38 50.4 50.46 950400.0 50.46
2020-10-02 51.42 49.17 49.75 49.69 661900.0 49.69
2020-10-01 51.78 49.76 49.95 51.25 416600.0 51.25
2020-09-30 52.66 50.05 50.47 50.34 648100.0 50.34
2020-09-29 53.81 50.17 53.69 50.4 964900.0 50.4
2020-09-28 55.39 52.85 55.26 53.72 1164900.0 53.72
2020-09-25 56.11 53.38 53.96 55.97 352100.0 55.97
2020-09-24 55.31 52.37 53.91 54.44 356400.0 54.44
2020-09-23 56.86 54.32 56.0 54.32 523900.0 54.32
2020-09-22 57.0 54.87 56.19 55.14 551900.0 55.14
2020-09-21 58.47 55.58 57.38 56.33 721700.0 56.33
2020-09-18 60.9 59.25 60.4 59.44 490700.0 59.44
2020-09-17 62.1 60.01 60.04 60.95 460900.0 60.95
2020-09-16 61.88 57.7 57.9 61.51 632300.0 61.51
2020-09-15 59.5 57.15 58.49 58.0 483400.0 58.0
2020-09-14 58.89 56.21 57.0 58.7 476900.0 58.7
2020-09-11 56.51 53.95 54.63 56.2 380900.0 56.2
2020-09-10 56.46 54.51 54.97 54.71 276700.0 54.71
2020-09-09 55.0 53.83 54.82 54.65 699100.0 54.65
2020-09-08 56.03 52.84 53.38 54.63 403600.0 54.63
2020-09-04 54.4 50.89 53.99 54.15 329100.0 54.15
2020-09-03 55.67 52.9 53.8 53.16 688200.0 53.16
2020-09-02 53.11 51.62 52.8 52.79 284900.0 52.79
2020-09-01 53.89 52.21 52.93 52.64 286600.0 52.64
2020-08-31 55.74 53.13 55.19 53.25 456200.0 53.25
2020-08-28 56.17 54.19 55.04 55.79 417100.0 55.79
2020-08-27 55.18 52.01 52.39 54.76 703000.0 54.76
2020-08-26 52.79 51.33 52.54 51.89 256200.0 51.89
2020-08-25 52.78 51.27 52.75 52.66 462700.0 52.66
2020-08-24 52.2 48.73 49.03 52.2 423200.0 52.2
2020-08-21 49.35 48.17 48.39 48.32 189600.0 48.32
2020-08-20 49.03 46.94 47.51 48.59 253100.0 48.59
2020-08-19 49.59 48.02 48.79 48.11 322600.0 48.11
2020-08-18 49.17 47.62 48.48 48.05 453400.0 48.05
2020-08-17 50.95 48.35 50.95 48.91 480600.0 48.91
2020-08-14 50.53 48.07 48.44 50.11 344500.0 50.11
2020-08-13 50.69 48.51 48.52 49.02 372200.0 49.02
2020-08-12 51.54 48.65 51.23 49.55 471600.0 49.55
2020-08-11 51.91 49.59 50.42 50.06 714300.0 50.06
2020-08-10 48.85 46.87 47.13 48.61 599900.0 48.61
2020-08-07 47.24 45.36 46.74 46.57 506600.0 46.57
2020-08-06 48.37 42.73 43.15 47.41 1085000.0 47.41
2020-08-05 43.55 42.17 43.15 43.44 787000.0 43.44
2020-08-04 42.95 41.0 41.05 42.54 652200.0 42.54
2020-08-03 41.51 40.15 41.32 40.78 1017300.0 40.78
2020-07-31 42.43 40.83 42.2 41.44 602300.0 41.44
2020-07-30 43.03 41.46 41.64 42.23 371700.0 42.23
2020-07-29 46.32 41.43 46.32 42.43 1028100.0 42.43
2020-07-28 46.34 44.04 44.04 45.75 618000.0 45.75
2020-07-27 45.82 43.99 44.78 44.28 475700.0 44.28
2020-07-24 46.46 44.67 46.05 44.79 688800.0 44.79
2020-07-23 47.73 45.0 47.73 46.75 931700.0 46.75
2020-07-22 48.24 46.55 47.67 47.01 465100.0 47.01
2020-07-21 48.37 46.63 47.12 47.94 610500.0 47.94
2020-07-20 47.96 45.8 47.6 46.63 553200.0 46.63
2020-07-17 48.88 47.32 48.8 47.89 455400.0 47.89
2020-07-16 49.66 47.91 48.49 48.72 739600.0 48.72
2020-07-15 50.74 48.89 49.51 49.41 2916100.0 49.41
2020-07-14 48.04 45.88 46.94 47.57 786400.0 47.57
2020-07-13 49.88 47.02 49.44 47.15 735800.0 47.15
2020-07-10 50.05 46.32 47.0 49.61 441100.0 49.61
2020-07-09 49.47 46.71 49.45 47.26 422200.0 47.26
2020-07-08 50.1 48.38 49.13 49.81 520800.0 49.81
2020-07-07 51.49 49.44 50.7 49.52 487200.0 49.52
2020-07-06 52.72 50.86 52.01 51.8 754600.0 51.8
2020-07-02 52.93 50.58 51.61 50.9 572000.0 50.9
2020-07-01 52.74 49.81 51.01 50.0 554100.0 50.0
2020-06-30 51.64 49.07 50.96 50.56 603700.0 50.56
2020-06-29 52.69 46.84 47.39 51.57 869600.0 51.57
2020-06-26 49.61 46.43 49.51 47.28 432800.0 47.28
2020-06-25 50.1 46.89 47.78 49.93 441000.0 49.93
2020-06-24 49.05 47.31 48.67 48.38 753700.0 48.38
2020-06-23 50.27 47.43 48.06 50.01 569500.0 50.01
2020-06-22 48.16 45.38 48.0 46.94 633900.0 46.94
2020-06-19 51.0 48.18 50.62 49.17 683000.0 49.17
2020-06-18 51.18 48.4 50.0 49.38 589100.0 49.38
2020-06-17 54.06 51.15 53.9 51.23 690000.0 51.23
2020-06-16 58.55 53.5 57.48 53.95 851800.0 53.95
2020-06-15 54.91 49.52 50.41 54.55 849200.0 54.55
2020-06-12 55.77 51.2 53.49 53.41 786200.0 53.41
2020-06-11 53.15 48.19 50.27 49.76 1156700.0 49.76
2020-06-10 57.1 52.36 56.23 55.39 892000.0 55.39
2020-06-09 61.73 57.76 61.38 58.02 1283000.0 58.02
2020-06-08 61.65 57.89 59.25 61.39 1551200.0 61.39
2020-06-05 59.89 56.36 59.43 57.02 1593200.0 57.02
2020-06-04 56.35 53.07 53.53 54.34 1352300.0 54.34
2020-06-03 54.04 49.73 50.0 53.04 1304400.0 53.04
2020-06-02 48.9 47.6 48.32 48.38 853000.0 48.38
2020-06-01 47.95 43.86 44.38 46.74 709200.0 46.74
2020-05-29 45.34 43.1 44.25 43.86 950000.0 43.86
2020-05-28 46.61 44.02 46.24 44.79 972900.0 44.79
2020-05-27 48.73 43.86 48.5 46.39 873900.0 46.39
2020-05-26 46.36 43.36 43.86 45.62 1236000.0 45.62
2020-05-22 41.77 40.25 41.47 41.29 423700.0 41.29
2020-05-21 42.24 40.53 41.68 40.99 584300.0 40.99
2020-05-20 41.94 40.74 41.65 41.4 695700.0 41.4
2020-05-19 43.12 40.62 42.66 40.74 499200.0 40.74
2020-05-18 42.37 39.84 40.31 42.2 799000.0 42.2
2020-05-15 39.26 37.45 38.28 38.1 463200.0 38.1
2020-05-14 39.38 35.16 36.0 39.01 777900.0 39.01
2020-05-13 40.37 36.05 40.37 37.09 1420400.0 37.09
2020-05-12 43.29 40.52 42.91 40.65 608600.0 40.65
2020-05-11 43.8 41.88 43.49 42.62 660000.0 42.62
2020-05-08 45.45 42.94 43.04 43.56 1227600.0 43.56
2020-05-07 42.66 39.46 39.91 42.23 1371600.0 42.23
2020-05-06 42.58 38.1 41.77 39.95 1353900.0 39.95
2020-05-05 45.68 41.15 44.59 41.54 668100.0 41.54
2020-05-04 44.78 39.78 40.5 44.56 2130800.0 44.56
2020-05-01 43.45 40.01 42.76 42.6 1580600.0 42.6
2020-04-30 45.13 41.83 45.09 44.21 1458800.0 44.21
2020-04-29 47.5 43.88 46.67 45.31 2747100.0 45.31
2020-04-28 44.98 41.71 42.0 44.72 3608500.0 44.72
2020-04-27 45.9 40.52 45.84 41.33 6067700.0 41.33
2020-04-24 51.88 49.0 51.0 50.16 569400.0 50.16
2020-04-23 52.0 50.17 50.98 51.08 465000.0 51.08
2020-04-22 51.09 48.92 50.6 50.06 657100.0 50.06
2020-04-21 50.36 47.48 47.69 49.3 987600.0 49.3
2020-04-20 49.65 47.11 48.19 48.77 1372000.0 48.77
2020-04-17 50.01 45.55 46.35 49.83 867900.0 49.83
2020-04-16 46.13 42.6 45.7 44.13 662100.0 44.13
2020-04-15 46.82 44.06 44.53 45.67 612100.0 45.67
2020-04-14 46.94 43.6 43.6 45.58 1442600.0 45.58
2020-04-13 46.07 40.0 46.0 41.84 461700.0 41.84
2020-04-09 46.99 43.68 45.0 45.5 879400.0 45.5
2020-04-08 42.54 39.4 40.12 42.05 542900.0 42.05
2020-04-07 43.46 38.08 40.77 39.25 644000.0 39.25
2020-04-06 38.62 34.71 37.91 37.07 807800.0 37.07
2020-04-03 38.4 34.09 38.05 35.16 478300.0 35.16
2020-04-02 38.55 36.44 37.75 37.32 527000.0 37.32
2020-04-01 43.53 37.57 42.6 38.18 720100.0 38.18
2020-03-31 47.18 44.33 44.94 45.29 578100.0 45.29
2020-03-30 44.96 40.28 43.51 44.7 583700.0 44.7
2020-03-27 47.57 43.69 45.0 44.24 711200.0 44.24
2020-03-26 50.95 45.75 47.19 46.64 1116400.0 46.64
2020-03-25 48.87 39.23 42.59 46.83 754300.0 46.83
2020-03-24 46.56 37.76 38.32 40.29 908000.0 40.29
2020-03-23 37.5 28.2 31.68 35.92 1079800.0 35.92
2020-03-20 44.05 30.25 33.01 31.01 1381000.0 31.01
2020-03-19 35.55 24.0 27.6 32.22 1237200.0 32.22
2020-03-18 36.43 26.0 35.87 27.65 1241700.0 27.65
2020-03-17 48.88 35.04 48.41 38.97 1285600.0 38.97
2020-03-16 51.36 45.51 50.41 47.98 1048400.0 47.98
2020-03-13 58.88 51.03 56.04 58.84 1007800.0 58.84
2020-03-12 55.83 48.78 55.5 49.79 925700.0 49.79
2020-03-11 70.25 63.41 69.73 63.89 666300.0 63.89
2020-03-10 73.26 69.0 73.15 72.12 967200.0 72.12
2020-03-09 74.31 70.71 73.0 70.93 601200.0 70.93
2020-03-06 80.02 75.48 76.17 77.85 640200.0 77.85
2020-03-05 82.3 79.02 82.3 79.55 707000.0 79.55
2020-03-04 85.0 81.43 84.62 84.89 308300.0 84.89
2020-03-03 89.37 82.44 87.04 83.2 580500.0 83.2
2020-03-02 86.69 81.1 83.75 86.63 839300.0 86.63
2020-02-28 84.33 79.04 79.81 83.14 753400.0 83.14
2020-02-27 87.68 80.99 87.59 81.59 1156400.0 81.59
2020-02-26 98.46 89.59 97.77 89.8 683900.0 89.0
2020-02-25 101.81 96.74 101.16 97.46 399200.0 96.59
2020-02-24 103.56 99.53 103.56 100.53 571200.0 99.63
2020-02-21 108.42 107.01 108.28 107.26 169700.0 106.3
2020-02-20 109.85 107.15 107.64 108.77 252000.0 107.8
2020-02-19 109.42 106.35 108.77 107.45 233500.0 106.49
2020-02-18 111.57 108.71 109.62 108.74 382500.0 107.77