U.S. markets open in 5 hours 13 minutes
F S&P 500
5,354.75 +26.75 (+0.50%) F Dow Jones
39,791.00 +8.00 (+0.02%) F Nasdaq
18,943.50 +156.75 (+0.83%) E-mini Russell 2000 Index Futur
2,092.30 +3.20 (+0.15%) Petróleo
77.47 -0.10 (-0.13%) Oro
2,359.30 -33.60 (-1.40%)
Global X Copper Miners ETF (COPX)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 50.20 | 50.20 | 48.19 | 48.27 | 48.27 | 3,357,800 |
| 21 may 2024 | 52.52 | 52.54 | 51.44 | 51.71 | 51.71 | 2,341,800 |
| 20 may 2024 | 52.10 | 52.90 | 51.61 | 52.72 | 52.72 | 2,713,600 |
| 17 may 2024 | 50.01 | 51.68 | 50.00 | 51.67 | 51.67 | 3,889,000 |
| 16 may 2024 | 49.55 | 49.63 | 49.14 | 49.36 | 49.36 | 1,221,700 |
| 15 may 2024 | 50.51 | 50.53 | 48.73 | 49.68 | 49.68 | 3,264,900 |
| 14 may 2024 | 48.80 | 50.08 | 48.71 | 49.71 | 49.71 | 2,444,200 |
| 13 may 2024 | 48.48 | 48.59 | 48.06 | 48.29 | 48.29 | 972,100 |
| 10 may 2024 | 48.31 | 48.73 | 47.94 | 47.98 | 47.98 | 2,228,700 |
| 09 may 2024 | 47.16 | 47.98 | 47.01 | 47.91 | 47.91 | 1,057,400 |
| 08 may 2024 | 46.75 | 47.01 | 46.34 | 46.80 | 46.80 | 811,600 |
| 07 may 2024 | 47.45 | 47.53 | 47.01 | 47.41 | 47.41 | 1,358,600 |
| 06 may 2024 | 47.00 | 47.40 | 47.00 | 47.35 | 47.35 | 623,300 |
| 03 may 2024 | 46.34 | 46.72 | 45.99 | 46.64 | 46.64 | 664,300 |
| 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 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.