Italia markets closed

Sprott Junior Copper Miners ETF (COPJ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,35-0,15 (-0,62%)
In data: 10:56AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202423,7823,7823,3223,3523,353.775
31 mag 202423,8523,8523,1123,5023,5018.000
30 mag 202424,0024,0023,6723,8623,8615.600
29 mag 202424,2824,3724,0024,0524,0517.400
28 mag 202424,5224,8224,4024,7624,7634.800
24 mag 202423,7423,9423,7023,8323,839.400
23 mag 202424,0824,0823,3123,4923,4912.800
22 mag 202425,0025,0023,8023,9823,9843.600
21 mag 202425,8226,3225,2225,5825,5831.300
20 mag 202426,0026,4325,3426,0826,0857.700
17 mag 202424,5925,3324,4525,3325,3332.000
16 mag 202424,1624,3123,8824,2324,237.400
15 mag 202424,5024,5023,7224,2024,2027.300
14 mag 202423,6524,1423,5524,1424,1421.100
13 mag 202423,5323,5523,2523,5523,5511.300
10 mag 202423,4723,6423,2523,2523,2523.300
09 mag 202422,8323,3522,4523,2023,2014.900
08 mag 202422,7722,7722,4122,7222,729.700
07 mag 202423,0023,1022,8323,0423,0414.900
06 mag 202423,0423,1622,8123,0523,0514.400
03 mag 202423,2423,2422,4722,6622,668.700
02 mag 202422,2222,6522,2222,3922,398.300
01 mag 202422,4322,5322,1722,2822,2811.700
30 apr 202423,1923,1922,3722,4222,4213.900
29 apr 202423,3523,6623,0823,4523,4511.300
26 apr 202422,4823,4722,4423,3523,3523.400
25 apr 202421,6922,4021,6622,4022,4018.000
24 apr 202421,5521,6521,5121,6021,609.000
23 apr 202421,3321,6420,8721,5021,5011.800
22 apr 202422,0422,0421,4121,6421,6413.600
19 apr 202422,2422,3122,0022,0722,0715.600
18 apr 202421,8522,2721,8522,1822,188.400
17 apr 202421,8522,0221,7321,7321,734.100
16 apr 202421,5721,7721,3321,6921,699.700
15 apr 202422,6422,6421,8421,9621,9613.200
12 apr 202423,6523,6522,0522,1822,1835.200
11 apr 202422,4122,4421,9822,4422,4411.900
10 apr 202422,7022,7022,2222,4122,4112.800
09 apr 202422,4622,9422,4022,7322,7316.500
08 apr 202422,3022,4122,0322,2622,269.100
05 apr 202421,9822,1621,7522,1222,129.700
04 apr 202422,4622,9322,0122,0122,0125.900
03 apr 202421,6122,2221,6122,1622,1624.700
02 apr 202421,1021,4421,1021,3621,367.200
01 apr 202421,3921,3921,0021,0321,0314.200
28 mar 202420,6721,3120,6721,1721,1712.200
27 mar 202420,4420,6220,3620,5020,504.700
26 mar 202420,4120,5120,2120,5120,513.200
25 mar 202420,4620,6120,4620,5820,586.500
22 mar 202420,4220,4720,2720,3620,364.300
21 mar 202420,7920,7920,4820,6220,625.500
20 mar 202420,0920,9420,0920,7420,7410.700
19 mar 202420,3220,3220,0120,0920,096.400
18 mar 202420,6820,6920,4120,4920,4910.300
15 mar 202420,2720,9220,2320,6520,6518.300
14 mar 202420,0320,1019,8720,0120,0138.300
13 mar 202419,1820,0719,1819,9519,9521.800
12 mar 202418,8218,9518,8218,9318,933.600
11 mar 202418,8819,1618,8819,1619,162.600
08 mar 202419,1019,2618,8118,8118,817.800
07 mar 202419,0219,4219,0219,1519,159.300
06 mar 202418,3418,6618,2818,5818,587.500
05 mar 202418,2718,2717,8717,8717,874.500
04 mar 202417,7718,0717,7718,0718,07800
01 mar 202417,7818,0417,6918,0318,034.000
29 feb 202417,6217,6617,5017,6617,664.100
28 feb 202417,4317,4417,2517,3517,355.500
27 feb 202417,8017,8017,7217,7217,72600
26 feb 202417,6317,6317,5317,5817,581.300
23 feb 202417,5617,6717,5617,6517,65800
22 feb 202417,5717,5717,4217,4817,482.400
21 feb 202417,4017,4017,4017,4017,40100
20 feb 202417,5317,5317,2917,3217,322.400
16 feb 202417,3417,4917,3417,4117,412.200
15 feb 202416,8017,0216,8016,9816,981.200
14 feb 202416,4916,8516,4916,7716,774.800
13 feb 202416,5916,5916,4716,4916,492.100
12 feb 202416,9217,0916,9217,0717,073.600
09 feb 202416,9016,9216,8416,9216,922.900
08 feb 202417,0517,0517,0517,0517,05700
07 feb 202417,3017,3017,1417,1417,14200
06 feb 202417,0417,2217,0417,2217,224.500
05 feb 202417,1217,1916,8916,9816,986.300
02 feb 202417,6017,6517,4117,5117,513.600
01 feb 202417,6417,9517,6117,8917,894.400
31 gen 202417,8817,9417,7417,7417,7414.300
30 gen 202417,7817,9417,7817,8817,881.300
29 gen 202417,8817,9417,7017,8817,881.600
26 gen 202417,8117,9217,7517,8617,862.000
25 gen 202417,8417,8417,8217,8217,82300
24 gen 202417,7217,8217,7017,7517,758.200
23 gen 202417,1417,3617,1417,3417,344.000
22 gen 202417,0817,1417,0117,0417,042.800
19 gen 202417,2117,3116,8817,3117,316.000
18 gen 202417,1717,1717,0317,1517,151.300
17 gen 202417,1717,2417,1417,2417,243.600
16 gen 202417,9717,9717,6317,6517,655.200
12 gen 202418,2318,2718,0818,1718,172.900
11 gen 202417,9217,9217,8817,8917,892.400
10 gen 202417,9017,9917,9017,9317,93800
*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...