Global X Copper Miners ETF (COPX)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

46.64

+0.94

(+2.06%)

Al cierre: 04:00PM EDT

46.70

+0.06

(+0.13%)

Fuera de horario:

07:58PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	46.34	46.72	45.99	46.64	46.64	650,763
02 may 2024	45.77	46.10	45.03	45.70	45.70	729,300
01 may 2024	45.18	46.37	45.15	45.57	45.57	818,300
30 abr 2024	46.78	46.83	45.76	45.77	45.77	2,168,300
29 abr 2024	47.92	48.06	47.08	48.02	48.02	1,222,500
26 abr 2024	46.66	47.55	46.50	47.52	47.52	1,768,300
25 abr 2024	44.78	46.14	44.61	45.98	45.98	1,331,000
24 abr 2024	44.90	44.95	44.31	44.60	44.60	853,700
23 abr 2024	44.56	44.87	44.05	44.40	44.40	1,624,600
22 abr 2024	45.52	45.52	44.57	45.23	45.23	1,136,500
19 abr 2024	46.52	46.54	45.82	45.98	45.98	899,500
18 abr 2024	46.43	46.57	45.70	46.21	46.21	1,008,000
17 abr 2024	45.61	46.29	45.19	45.38	45.38	2,477,000
16 abr 2024	44.50	45.29	44.24	45.15	45.15	1,573,200
15 abr 2024	46.65	46.83	45.46	45.81	45.81	2,592,700
12 abr 2024	47.19	47.25	45.34	45.48	45.48	1,077,300
11 abr 2024	46.53	46.53	45.50	46.26	46.26	1,263,000
10 abr 2024	46.08	46.80	45.19	46.32	46.32	807,100
09 abr 2024	46.20	46.81	46.12	46.73	46.73	1,649,900
08 abr 2024	45.53	45.58	44.66	45.50	45.50	1,601,200
05 abr 2024	44.22	44.70	43.88	44.64	44.64	1,823,100
04 abr 2024	45.26	45.59	44.35	44.57	44.57	2,460,000
03 abr 2024	43.65	44.59	43.55	44.37	44.37	1,137,200
02 abr 2024	42.97	43.32	42.74	43.27	43.27	1,624,700
01 abr 2024	42.83	42.95	42.38	42.73	42.73	904,400
28 mar 2024	41.48	42.58	41.45	42.43	42.43	1,278,300
27 mar 2024	40.56	41.46	40.50	41.41	41.41	664,000
26 mar 2024	41.10	41.28	40.69	40.70	40.70	818,200
25 mar 2024	41.36	41.75	41.07	41.10	41.10	731,100
22 mar 2024	41.32	41.54	41.13	41.29	41.29	606,200
21 mar 2024	42.03	42.13	41.41	41.77	41.77	2,444,700
20 mar 2024	40.60	41.95	40.46	41.79	41.79	799,000
19 mar 2024	40.50	40.85	40.23	40.49	40.49	1,619,100
18 mar 2024	41.85	41.96	41.04	41.07	41.07	671,500
15 mar 2024	41.26	41.85	41.01	41.59	41.59	5,208,500
14 mar 2024	40.85	40.95	40.17	40.58	40.58	4,652,600
13 mar 2024	38.99	40.73	38.90	40.41	40.41	6,224,200
12 mar 2024	38.30	38.40	37.77	38.11	38.11	390,200
11 mar 2024	37.85	38.33	37.78	38.30	38.30	602,200
08 mar 2024	38.38	38.47	37.87	38.04	38.04	397,400
07 mar 2024	38.15	38.75	37.88	38.02	38.02	5,484,200
06 mar 2024	37.11	37.59	36.77	37.32	37.32	1,681,800
05 mar 2024	36.56	36.73	35.75	35.98	35.98	1,050,000
04 mar 2024	36.49	36.64	36.33	36.58	36.58	353,000
01 mar 2024	36.04	36.60	35.85	36.45	36.45	268,600
29 feb 2024	35.78	36.16	35.73	35.98	35.98	426,800
28 feb 2024	35.94	35.94	35.49	35.55	35.55	215,700
27 feb 2024	36.04	36.32	36.00	36.24	36.24	298,200
26 feb 2024	35.83	35.98	35.66	35.90	35.90	597,700
23 feb 2024	36.27	36.51	36.10	36.44	36.44	143,600
22 feb 2024	36.35	36.38	35.91	35.99	35.99	502,300
21 feb 2024	35.85	36.10	35.72	35.97	35.97	311,200
20 feb 2024	36.26	36.45	35.93	35.93	35.93	421,300
16 feb 2024	35.47	36.27	35.39	36.04	36.04	362,300
15 feb 2024	34.96	35.31	34.95	35.24	35.24	227,000
14 feb 2024	34.28	34.88	34.28	34.81	34.81	432,600
13 feb 2024	34.83	34.83	33.90	34.14	34.14	433,100
12 feb 2024	34.61	35.34	34.61	35.19	35.19	196,600
09 feb 2024	34.78	34.78	34.46	34.61	34.61	1,920,000
08 feb 2024	35.02	35.35	35.00	35.04	35.04	1,447,400
07 feb 2024	35.66	35.66	35.11	35.25	35.25	478,200
06 feb 2024	35.24	35.68	35.24	35.66	35.66	590,600
05 feb 2024	35.19	35.19	34.63	35.10	35.10	358,600
02 feb 2024	36.09	36.17	35.63	35.80	35.80	831,000
01 feb 2024	36.47	36.82	36.33	36.71	36.71	337,500
31 ene 2024	36.65	37.12	36.15	36.19	36.19	337,700
30 ene 2024	36.28	36.76	36.26	36.72	36.72	679,700
29 ene 2024	36.40	36.90	36.15	36.80	36.80	587,100
26 ene 2024	36.60	36.98	36.27	36.49	36.49	761,600
25 ene 2024	36.59	36.97	36.36	36.68	36.68	306,600
24 ene 2024	36.58	36.75	36.26	36.35	36.35	818,300
23 ene 2024	34.85	35.38	34.82	35.26	35.26	293,800
22 ene 2024	34.78	34.86	34.40	34.47	34.47	306,400
19 ene 2024	34.63	35.32	34.49	35.29	35.29	189,000
18 ene 2024	34.77	34.93	34.61	34.90	34.90	151,200
17 ene 2024	35.10	35.15	34.66	34.89	34.89	191,100
16 ene 2024	36.42	36.42	35.61	35.74	35.74	257,000
12 ene 2024	36.97	37.28	36.78	36.86	36.86	1,725,000
11 ene 2024	36.68	36.68	36.15	36.56	36.56	1,958,900
10 ene 2024	36.56	36.66	36.35	36.49	36.49	235,300
09 ene 2024	36.61	36.67	36.36	36.45	36.45	125,700
08 ene 2024	36.75	37.19	36.45	37.13	37.13	168,200
05 ene 2024	36.90	37.44	36.66	36.88	36.88	160,200
04 ene 2024	36.73	37.04	36.56	36.88	36.88	232,900
03 ene 2024	36.67	37.11	36.22	36.96	36.96	365,400
02 ene 2024	37.19	37.58	37.11	37.21	37.21	725,400
29 dic 2023	37.53	37.80	37.28	37.50	37.50	3,054,400
28 dic 2023	38.36	38.64	37.80	37.80	37.80	3,293,700
28 dic 2023	0.391 Dividendo
27 dic 2023	38.56	38.93	38.53	38.84	38.45	134,500
26 dic 2023	38.29	38.55	38.26	38.47	38.08	345,500
22 dic 2023	38.38	38.50	38.05	38.10	37.72	539,600
21 dic 2023	37.70	38.22	37.70	38.17	37.79	232,400
20 dic 2023	37.88	38.05	37.27	37.30	36.92	467,400
19 dic 2023	37.42	38.16	37.42	38.05	37.67	369,500
18 dic 2023	37.22	37.52	37.12	37.12	36.75	345,200
15 dic 2023	37.40	37.50	37.06	37.16	36.79	510,700
14 dic 2023	36.52	37.21	36.52	37.16	36.79	1,276,500
13 dic 2023	34.50	35.96	34.42	35.95	35.59	379,800
12 dic 2023	34.67	34.79	34.43	34.66	34.31	303,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Global X Copper Miners ETF (COPX)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)