Italia markets closed

United States Copper Index Fund, LP (CPER)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,42-0,17 (-0,59%)
Alla chiusura: 04:00PM EDT
28,35 -0,07 (-0,25%)
Dopo ore: 07:21PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202428,6728,6728,1028,4228,42195.000
30 mag 202428,7128,7828,5428,5928,59364.200
29 mag 202429,4229,5229,2329,3529,35235.300
28 mag 202430,0630,0729,6329,9029,90445.400
24 mag 202429,4829,4929,1729,2329,23158.900
23 mag 202429,7529,8229,2629,2629,26388.900
22 mag 202430,3330,3329,4929,5629,56767.600
21 mag 202431,6331,6331,1331,3831,38370.400
20 mag 202430,9631,4530,7731,3331,33522.200
17 mag 202430,8831,2030,6531,1931,19483.600
16 mag 202429,8630,0429,7230,0130,01142.400
15 mag 202429,9130,1929,5130,1130,11293.600
14 mag 202429,8429,9429,5429,6829,68207.800
13 mag 202429,1429,5429,0829,5229,52364.100
10 mag 202428,8628,9228,7228,8128,81250.300
09 mag 202428,3128,6228,2628,5728,57138.800
08 mag 202428,2528,3928,1528,3428,34161.600
07 mag 202428,6228,7428,5328,6128,61129.800
06 mag 202428,7328,8328,6428,7028,70146.200
03 mag 202428,2528,3828,1428,3728,3795.200
02 mag 202427,8528,0827,8328,0028,00197.300
01 mag 202428,2128,6228,0928,3828,38150.200
30 apr 202428,5028,5928,3128,3128,31295.200
29 apr 202428,8629,1428,7329,0929,09288.700
26 apr 202428,5528,6528,2928,5528,55187.300
25 apr 202428,3228,4128,1728,3728,37186.200
24 apr 202427,8728,0927,8627,9327,93125.400
23 apr 202427,6127,7827,5027,6727,67471.600
22 apr 202428,0428,1527,9228,1128,11216.400
19 apr 202428,0228,2828,0028,1028,10248.600
18 apr 202427,5527,8727,4327,7827,78320.500
17 apr 202427,3427,4327,1027,1927,19100.500
16 apr 202427,0127,0426,7126,9126,91337.000
15 apr 202427,2127,4526,9527,3527,35183.900
12 apr 202427,2327,2326,6526,7126,71122.100
11 apr 202426,7026,7526,4626,6726,67134.300
10 apr 202426,7026,8726,5326,7426,74161.200
09 apr 202427,0427,0526,6526,8826,88120.600
08 apr 202426,8226,9126,5026,8826,88121.200
05 apr 202426,3626,5726,3126,5426,5486.300
04 apr 202426,4126,5826,2526,2626,26136.400
03 apr 202425,8226,3925,8226,3526,35309.800
02 apr 202425,6125,6325,4225,5325,53107.800
01 apr 202425,4925,4925,3125,3925,39138.400
28 mar 202425,0125,1224,9225,1225,12144.900
27 mar 202424,8625,1124,7925,0525,0572.300
26 mar 202425,1025,1024,9525,0225,0270.700
25 mar 202425,0025,2025,0025,1325,13272.200
22 mar 202425,1125,1824,9824,9824,98298.700
21 mar 202425,4225,4325,2525,4025,40344.700
20 mar 202425,2425,5625,2425,5325,53120.700
19 mar 202425,4325,4925,3125,3225,32292.900
18 mar 202425,9125,9425,7025,7625,76113.800
15 mar 202425,5225,7825,4425,7125,71376.800
14 mar 202425,2525,2825,0725,2125,21319.400
13 mar 202424,8925,3224,8925,2625,26515.000
12 mar 202424,5024,5324,3024,5124,5154.200
11 mar 202424,3724,5024,3324,4924,4969.800
08 mar 202424,2724,3024,1724,2524,25313.300
07 mar 202424,3624,4924,3524,4524,4578.800
06 mar 202424,0624,2524,0324,0724,0740.500
05 mar 202424,0024,0623,9123,9323,9353.300
04 mar 202424,0424,1223,9724,0224,0249.600
01 mar 202423,8824,0723,8124,0124,0179.300
29 feb 202423,9924,0523,8823,8923,89150.900
28 feb 202423,8623,8923,7623,8723,87155.900
27 feb 202424,0124,0323,8423,9823,98187.800
26 feb 202423,8623,9623,7823,8223,82132.700
23 feb 202424,1024,2524,0124,1324,1316.200
22 feb 202424,1124,3324,1024,3124,3137.900
21 feb 202424,2324,2724,0524,1424,1416.100
20 feb 202423,9324,0923,8624,0424,04432.700
16 feb 202423,7623,8923,7323,8423,8467.100
15 feb 202423,3123,4523,2623,3823,3854.800
14 feb 202423,1623,2423,0223,0323,0338.200
13 feb 202423,2823,3523,0423,0723,0743.300
12 feb 202423,0223,2223,0023,1723,1728.400
09 feb 202422,9123,0022,8122,9522,9539.800
08 feb 202423,0223,1622,9523,1023,1040.000
07 feb 202423,4523,5123,2723,2923,2936.400
06 feb 202423,5923,6723,5323,5823,5817.000
05 feb 202423,5223,5823,4623,5023,50216.800
02 feb 202423,8023,9223,7623,7923,7918.900
01 feb 202423,9024,1123,8423,9523,95271.700
31 gen 202424,4724,5024,1624,1924,1922.900
30 gen 202424,1724,3724,0924,3724,3735.900
29 gen 202424,0224,2524,0024,1424,1425.500
26 gen 202424,0424,2023,9724,0224,0231.500
25 gen 202424,1124,2024,0524,0624,0633.600
24 gen 202424,1424,2024,0324,1024,10301.600
23 gen 202423,5723,7123,5723,7023,7032.300
22 gen 202423,4123,5023,3123,3123,3125.300
19 gen 202423,4923,6223,3523,6123,6148.200
18 gen 202423,1823,4123,1023,4123,4128.700
17 gen 202423,2923,3223,1623,2623,2631.300
16 gen 202423,4623,4623,3823,4023,4088.600
12 gen 202423,4923,6123,2323,2523,2532.400
11 gen 202423,5723,5823,4323,5223,5217.400
10 gen 202423,5523,5623,3923,5523,5589.900
09 gen 202423,5523,5823,3323,3423,3428.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...