Premium
Copa Holdings SA (C2H)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 8.67052023121 | 86.5 | 95.5 | 86 | 365 | 91.7127193 | DE |
| 4 | 3.5 | 3.86740331492 | 90.5 | 95.5 | 86 | 228 | 89.72086899 | DE |
| 12 | 3.5 | 3.86740331492 | 90.5 | 95.5 | 81.5 | 174 | 87.90751376 | DE |
| 26 | 12.5 | 15.3374233129 | 81.5 | 100 | 76.5 | 159 | 88.49651844 | DE |
| 52 | 2.5 | 2.73224043716 | 91.5 | 102 | 72.5 | 120 | 88.46355333 | DE |
| 156 | -2 | -2.08333333333 | 96 | 102 | 72.5 | 116 | 88.43106087 | DE |
| 260 | -2 | -2.08333333333 | 96 | 102 | 72.5 | 116 | 88.43106087 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 94.5 | 2 | 2.16 | 93 | 94.5 | 93 | 234 |
| 1739914020 | 92.5 | -3 | -3.14 | 94.5 | 94.5 | 92.5 | 328 |
| 1739827620 | 95.5 | 4 | 4.37 | 94 | 95.5 | 94 | 289 |
| 1739568420 | 91.5 | 2 | 2.23 | 90.5 | 91.5 | 90 | 797 |
| 1739482020 | 89.5 | 3 | 3.47 | 88.5 | 92.5 | 88 | 318 |
| 1739395620 | 86.5 | -0.5 | -0.57 | 86.5 | 86.5 | 86 | 92 |
| 1739309220 | 87 | -1.5 | -1.69 | 87.5 | 87.5 | 86 | 277 |
| 1739222820 | 88.5 | 0.5 | 0.57 | 89.5 | 89.5 | 88.5 | 38 |
| 1738963620 | 88 | -1 | -1.12 | 88 | 88 | 88 | 374 |
| 1738877220 | 89 | 1 | 1.14 | 89 | 89 | 89 | 8 |
| 1738790820 | 88 | 1 | 1.15 | 87.5 | 88 | 87 | 371 |
| 1738704420 | 87 | -1 | -1.14 | 87 | 87 | 87 | 4 |
| 1738618020 | 88 | -4 | -4.35 | 90.5 | 91.5 | 88 | 108 |
| 1738358820 | 92 | 1.5 | 1.66 | 91 | 92 | 91 | 100 |
| 1738272420 | 90.5 | -0.5 | -0.55 | 90 | 90.5 | 90 | 246 |
| 1738186020 | 91 | 3.5 | 4.00 | 91 | 91 | 91 | 10 |
| 1738099620 | 87.5 | 0 | 0.00 | 87.5 | 88.5 | 87 | 207 |
| 1738013220 | 87.5 | -0.5 | -0.57 | 87.5 | 87.5 | 86.5 | 220 |
| 1737754020 | 88 | -1 | -1.12 | 89 | 89 | 88 | 227 |
| 1737667620 | 89 | 0.5 | 0.56 | 89 | 89.5 | 89 | 442 |
| 1737581220 | 88.5 | 1 | 1.14 | 90.5 | 90.5 | 88.5 | 101 |
| 1737494820 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 64 |
| 1737408420 | 87.5 | -0.5 | -0.57 | 87.5 | 87.5 | 87.5 | 87 |
| 1737149220 | 88 | -1.5 | -1.68 | 88 | 88 | 88 | 64 |
| 1737062820 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1736976420 | 89.5 | 3 | 3.47 | 89.5 | 89.5 | 89.5 | 3 |
| 1736890020 | 86.5 | 1.5 | 1.76 | 86.5 | 86.5 | 86.5 | 21 |
| 1736803620 | 85 | -0.5 | -0.58 | 85 | 85 | 85 | 66 |
| 1736544420 | 85.5 | -1 | -1.16 | 87 | 87 | 85.5 | 137 |
| 1736458020 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1736371620 | 86.5 | 1 | 1.17 | 87 | 87 | 86 | 28 |
| 1736285220 | 85.5 | 0 | 0.00 | 85 | 85.5 | 85 | 82 |
| 1736198820 | 85.5 | 3 | 3.64 | 83.5 | 85.5 | 83.5 | 141 |
| 1735939620 | 82.5 | -3 | -3.51 | 84 | 84 | 82.5 | 183 |
| 1735853220 | 85.5 | 1 | 1.18 | 85.5 | 85.5 | 85.5 | 55 |
| 1735594020 | 84.5 | 1 | 1.20 | 83.5 | 84.5 | 83.5 | 121 |
| 1735334820 | 83.5 | -1.5 | -1.76 | 84 | 84.5 | 83.5 | 517 |
| 1734989220 | 85 | -1 | -1.16 | 85.5 | 86 | 85 | 301 |
| 1734730020 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1734643620 | 86 | 3.5 | 4.24 | 86 | 86 | 86 | 5 |
| 1734557220 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1734470820 | 82.5 | -1.5 | -1.79 | 81.5 | 82.5 | 81.5 | 57 |
| 1734384420 | 84 | 0 | 0.00 | 83.5 | 84 | 83.5 | 61 |
| 1734125220 | 84 | 0 | 0.00 | 84 | 84 | 84 | 84 |
| 1734038820 | 84 | 0 | 0.00 | 87 | 87 | 84 | 52 |
| 1733952420 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1733866020 | 84 | 0.5 | 0.60 | 83 | 84 | 83 | 276 |
| 1733779620 | 83.5 | -1 | -1.18 | 85 | 85 | 83.5 | 105 |
| 1733520420 | 84.5 | -0.5 | -0.59 | 85 | 85 | 84.5 | 30 |
| 1733434020 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1733347620 | 85 | -1.5 | -1.73 | 84 | 85.5 | 84 | 236 |
| 1733261220 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 86.5 | 1 |
| 1733174820 | 86 | -2.5 | -2.82 | 87 | 87.5 | 86 | 114 |
| 1732915620 | 88.5 | -3.5 | -3.80 | 91.5 | 91.5 | 88 | 710 |
| 1732829220 | 92 | 3 | 3.37 | 90.5 | 92 | 90.5 | 200 |
| 1732742820 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1732656420 | 89 | -3 | -3.26 | 91.5 | 91.5 | 88 | 47 |
| 1732570020 | 92 | 2 | 2.22 | 91.5 | 92 | 91.5 | 141 |
| 1732310820 | 90 | 0.5 | 0.56 | 87.5 | 90 | 87.5 | 235 |
| 1732224420 | 89.5 | -10.5 | -10.50 | 94 | 94.5 | 89.5 | 331 |
| 1732138020 | 100 | 0 | 0.00 | 100 | 100 | 100 | 560 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
