Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COPA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.60 | 0.41 | 1.05% | 39.43 | 39.76 | 39.30 | 35,395 |
| 27 Jun 2024 | 39.19 | -0.01 | -0.03% | 39.01 | 39.45 | 38.95 | 31,498 |
| 26 Jun 2024 | 39.20 | -0.10 | -0.25% | 39.52 | 39.57 | 39.10 | 38,138 |
| 25 Jun 2024 | 39.30 | -0.44 | -1.11% | 39.76 | 39.90 | 39.30 | 10,913 |
| 24 Jun 2024 | 39.74 | -0.08 | -0.20% | 39.69 | 40.02 | 39.64 | 45,842 |
| 21 Jun 2024 | 39.82 | -0.57 | -1.41% | 40.28 | 40.28 | 39.74 | 24,957 |
| 20 Jun 2024 | 40.39 | 0.15 | 0.37% | 40.40 | 40.72 | 40.20 | 26,733 |
| 19 Jun 2024 | 40.24 | 0.53 | 1.33% | 40.11 | 40.44 | 40.03 | 47,621 |
| 18 Jun 2024 | 39.71 | -0.08 | -0.20% | 39.76 | 39.76 | 39.27 | 34,323 |
| 17 Jun 2024 | 39.79 | -0.35 | -0.87% | 39.62 | 39.79 | 39.40 | 49,773 |
| 14 Jun 2024 | 40.14 | -0.22 | -0.55% | 40.38 | 40.38 | 39.92 | 94,699 |
| 13 Jun 2024 | 40.36 | -0.76 | -1.85% | 40.67 | 40.76 | 40.31 | 19,188 |
| 12 Jun 2024 | 41.12 | 1.01 | 2.52% | 40.48 | 41.12 | 40.39 | 74,718 |
| 11 Jun 2024 | 40.11 | -0.59 | -1.44% | 40.53 | 40.53 | 39.83 | 107,841 |
| 10 Jun 2024 | 40.695 | 0.42 | 1.06% | 40.34 | 40.82 | 40.20 | 37,408 |
| 07 Jun 2024 | 40.27 | -1.71 | -4.07% | 41.60 | 41.61 | 40.22 | 406,053 |
| 06 Jun 2024 | 41.98 | 1.13 | 2.77% | 41.49 | 42.03 | 41.43 | 153,139 |
| 05 Jun 2024 | 40.85 | 0.12 | 0.29% | 40.64 | 41.02 | 40.51 | 63,224 |
| 04 Jun 2024 | 40.73 | -0.98 | -2.35% | 41.65 | 41.65 | 40.63 | 51,600 |
| 03 Jun 2024 | 41.71 | 0.68 | 1.64% | 41.40 | 42.00 | 41.20 | 101,942 |
| 31 May 2024 | 41.035 | -0.74 | -1.76% | 41.73 | 41.82 | 40.95 | 91,543 |
| 30 May 2024 | 41.77 | -1.14 | -2.66% | 41.93 | 42.20 | 41.47 | 45,019 |
| 29 May 2024 | 42.91 | -0.47 | -1.08% | 43.67 | 43.67 | 42.57 | 23,477 |
| 28 May 2024 | 43.38 | 0.81 | 1.90% | 43.08 | 43.87 | 42.95 | 99,230 |
| 24 May 2024 | 42.57 | -0.49 | -1.14% | 42.91 | 43.17 | 42.57 | 43,192 |
| 23 May 2024 | 43.06 | -0.20 | -0.46% | 42.96 | 43.41 | 42.60 | 127,636 |
| 22 May 2024 | 43.26 | -2.62 | -5.71% | 45.30 | 45.30 | 43.15 | 202,549 |
| 21 May 2024 | 45.88 | 0.69 | 1.53% | 45.37 | 46.32 | 45.19 | 125,854 |
| 20 May 2024 | 45.19 | 0.19 | 0.42% | 45.52 | 45.76 | 44.77 | 69,059 |
| 17 May 2024 | 45.00 | 1.47 | 3.38% | 44.28 | 45.12 | 44.00 | 55,561 |
| 16 May 2024 | 43.53 | -0.31 | -0.71% | 44.08 | 44.79 | 43.31 | 189,013 |
| 15 May 2024 | 43.84 | -0.34 | -0.77% | 45.55 | 45.82 | 43.17 | 329,002 |
| 14 May 2024 | 44.18 | 1.83 | 4.32% | 43.04 | 44.44 | 42.88 | 429,851 |
| 13 May 2024 | 42.35 | 0.82 | 1.97% | 41.74 | 42.37 | 41.70 | 37,777 |
| 10 May 2024 | 41.53 | 0.70 | 1.71% | 41.77 | 42.41 | 41.30 | 414,168 |
| 09 May 2024 | 40.83 | 0.27 | 0.65% | 40.55 | 40.93 | 40.40 | 22,360 |
| 08 May 2024 | 40.565 | -0.63 | -1.53% | 40.58 | 40.68 | 40.33 | 83,194 |
| 07 May 2024 | 41.195 | 0.80 | 1.98% | 40.95 | 41.24 | 40.81 | 96,654 |
| 03 May 2024 | 40.395 | 0.36 | 0.89% | 40.06 | 40.72 | 40.06 | 85,061 |
| 02 May 2024 | 40.04 | -0.66 | -1.61% | 40.75 | 40.87 | 39.96 | 97,741 |
| 01 May 2024 | 40.695 | -0.17 | -0.40% | 40.49 | 40.695 | 40.26 | 323,206 |
| 30 Abr 2024 | 40.86 | -0.59 | -1.41% | 41.69 | 41.72 | 40.71 | 362,977 |
| 29 Abr 2024 | 41.445 | 0.74 | 1.83% | 40.98 | 41.46 | 40.90 | 55,787 |
| 26 Abr 2024 | 40.70 | 0.18 | 0.43% | 41.14 | 41.15 | 40.58 | 49,062 |
| 25 Abr 2024 | 40.525 | 0.40 | 1.00% | 40.45 | 40.83 | 40.40 | 35,915 |
| 24 Abr 2024 | 40.125 | 0.48 | 1.20% | 40.14 | 40.29 | 39.93 | 78,131 |
| 23 Abr 2024 | 39.65 | -0.53 | -1.32% | 39.63 | 39.74 | 39.40 | 61,849 |
| 22 Abr 2024 | 40.18 | -0.07 | -0.16% | 40.27 | 40.59 | 40.06 | 150,407 |
| 19 Abr 2024 | 40.245 | 0.53 | 1.35% | 39.92 | 40.48 | 39.84 | 59,272 |
| 18 Abr 2024 | 39.71 | 0.60 | 1.53% | 39.59 | 39.80 | 39.36 | 201,714 |
| 17 Abr 2024 | 39.11 | 0.52 | 1.33% | 38.69 | 39.27 | 38.69 | 120,461 |
| 16 Abr 2024 | 38.595 | -0.38 | -0.96% | 38.78 | 38.90 | 38.43 | 51,824 |
| 15 Abr 2024 | 38.97 | 0.44 | 1.14% | 38.76 | 38.98 | 38.40 | 47,099 |
| 12 Abr 2024 | 38.53 | 0.58 | 1.51% | 38.51 | 39.06 | 38.47 | 303,493 |
| 11 Abr 2024 | 37.955 | -0.23 | -0.59% | 38.22 | 38.56 | 37.955 | 70,310 |
| 10 Abr 2024 | 38.18 | -0.11 | -0.29% | 38.59 | 38.73 | 38.03 | 28,042 |
| 09 Abr 2024 | 38.29 | 0.06 | 0.17% | 38.18 | 38.77 | 38.10 | 96,939 |
| 08 Abr 2024 | 38.225 | 0.45 | 1.19% | 37.82 | 38.53 | 37.80 | 92,940 |
| 05 Abr 2024 | 37.775 | -0.11 | -0.28% | 37.63 | 37.88 | 37.61 | 41,348 |
| 04 Abr 2024 | 37.88 | 0.32 | 0.84% | 37.87 | 38.04 | 37.70 | 119,493 |
| 03 Abr 2024 | 37.565 | 1.15 | 3.16% | 36.77 | 37.565 | 36.43 | 39,526 |
| 02 Abr 2024 | 36.415 | 0.55 | 1.52% | 36.42 | 36.61 | 36.31 | 157,907 |
