Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.927,46 -200,25 (-0,33%)
Sprott Junior Copper Miners ETF (COPJ)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 22,02 | 22,02 | 21,47 | 21,65 | 21,65 | 21.700 |
| 20 jun 2024 | 21,96 | 22,28 | 21,68 | 22,10 | 22,10 | 10.600 |
| 18 jun 2024 | 21,19 | 21,67 | 21,19 | 21,64 | 21,64 | 9900 |
| 17 jun 2024 | 21,35 | 21,35 | 20,85 | 21,22 | 21,22 | 25.100 |
| 14 jun 2024 | 21,60 | 21,60 | 21,38 | 21,41 | 21,41 | 7100 |
| 13 jun 2024 | 21,90 | 21,90 | 21,50 | 21,61 | 21,61 | 19.400 |
| 12 jun 2024 | 22,25 | 22,39 | 21,82 | 21,98 | 21,98 | 20.300 |
| 11 jun 2024 | 22,03 | 22,03 | 21,76 | 21,93 | 21,93 | 4500 |
| 10 jun 2024 | 22,21 | 22,54 | 22,21 | 22,37 | 22,37 | 4100 |
| 07 jun 2024 | 22,47 | 22,47 | 21,75 | 22,15 | 22,15 | 24.800 |
| 06 jun 2024 | 22,80 | 22,93 | 22,45 | 22,93 | 22,93 | 10.700 |
| 05 jun 2024 | 22,00 | 22,38 | 22,00 | 22,30 | 22,30 | 6600 |
| 04 jun 2024 | 22,67 | 22,67 | 21,91 | 21,91 | 21,91 | 18.800 |
| 03 jun 2024 | 23,78 | 23,78 | 23,05 | 23,15 | 23,15 | 9500 |
| 31 may 2024 | 23,85 | 23,85 | 23,11 | 23,50 | 23,50 | 18.000 |
| 30 may 2024 | 24,00 | 24,00 | 23,67 | 23,86 | 23,86 | 15.600 |
| 29 may 2024 | 24,28 | 24,37 | 24,00 | 24,05 | 24,05 | 17.400 |
| 28 may 2024 | 24,52 | 24,82 | 24,40 | 24,76 | 24,76 | 34.800 |
| 24 may 2024 | 23,74 | 23,94 | 23,70 | 23,83 | 23,83 | 9400 |
| 23 may 2024 | 24,08 | 24,08 | 23,31 | 23,49 | 23,49 | 12.800 |
| 22 may 2024 | 25,00 | 25,00 | 23,80 | 23,98 | 23,98 | 43.600 |
| 21 may 2024 | 25,82 | 26,32 | 25,22 | 25,58 | 25,58 | 31.300 |
| 20 may 2024 | 26,00 | 26,43 | 25,34 | 26,08 | 26,08 | 57.700 |
| 17 may 2024 | 24,59 | 25,33 | 24,45 | 25,33 | 25,33 | 32.000 |
| 16 may 2024 | 24,16 | 24,31 | 23,88 | 24,23 | 24,23 | 7400 |
| 15 may 2024 | 24,50 | 24,50 | 23,72 | 24,20 | 24,20 | 27.300 |
| 14 may 2024 | 23,65 | 24,14 | 23,55 | 24,14 | 24,14 | 21.100 |
| 13 may 2024 | 23,53 | 23,55 | 23,25 | 23,55 | 23,55 | 11.300 |
| 10 may 2024 | 23,47 | 23,64 | 23,25 | 23,25 | 23,25 | 23.300 |
| 09 may 2024 | 22,83 | 23,35 | 22,45 | 23,20 | 23,20 | 14.900 |
| 08 may 2024 | 22,77 | 22,77 | 22,41 | 22,72 | 22,72 | 9700 |
| 07 may 2024 | 23,00 | 23,10 | 22,83 | 23,04 | 23,04 | 14.900 |
| 06 may 2024 | 23,04 | 23,16 | 22,81 | 23,05 | 23,05 | 14.400 |
| 03 may 2024 | 23,24 | 23,24 | 22,47 | 22,66 | 22,66 | 8700 |
| 02 may 2024 | 22,22 | 22,65 | 22,22 | 22,39 | 22,39 | 8300 |
| 01 may 2024 | 22,43 | 22,53 | 22,17 | 22,28 | 22,28 | 11.700 |
| 30 abr 2024 | 23,19 | 23,19 | 22,37 | 22,42 | 22,42 | 13.900 |
| 29 abr 2024 | 23,35 | 23,66 | 23,08 | 23,45 | 23,45 | 11.300 |
| 26 abr 2024 | 22,48 | 23,47 | 22,44 | 23,35 | 23,35 | 23.400 |
| 25 abr 2024 | 21,69 | 22,40 | 21,66 | 22,40 | 22,40 | 18.000 |
| 24 abr 2024 | 21,55 | 21,65 | 21,51 | 21,60 | 21,60 | 9000 |
| 23 abr 2024 | 21,33 | 21,64 | 20,87 | 21,50 | 21,50 | 11.800 |
| 22 abr 2024 | 22,04 | 22,04 | 21,41 | 21,64 | 21,64 | 13.600 |
| 19 abr 2024 | 22,24 | 22,31 | 22,00 | 22,07 | 22,07 | 15.600 |
| 18 abr 2024 | 21,85 | 22,27 | 21,85 | 22,18 | 22,18 | 8400 |
| 17 abr 2024 | 21,85 | 22,02 | 21,73 | 21,73 | 21,73 | 4100 |
| 16 abr 2024 | 21,57 | 21,77 | 21,33 | 21,69 | 21,69 | 9700 |
| 15 abr 2024 | 22,64 | 22,64 | 21,84 | 21,96 | 21,96 | 13.200 |
| 12 abr 2024 | 23,65 | 23,65 | 22,05 | 22,18 | 22,18 | 35.200 |
| 11 abr 2024 | 22,41 | 22,44 | 21,98 | 22,44 | 22,44 | 11.900 |
| 10 abr 2024 | 22,70 | 22,70 | 22,22 | 22,41 | 22,41 | 12.800 |
| 09 abr 2024 | 22,46 | 22,94 | 22,40 | 22,73 | 22,73 | 16.500 |
| 08 abr 2024 | 22,30 | 22,41 | 22,03 | 22,26 | 22,26 | 9100 |
| 05 abr 2024 | 21,98 | 22,16 | 21,75 | 22,12 | 22,12 | 9700 |
| 04 abr 2024 | 22,46 | 22,93 | 22,01 | 22,01 | 22,01 | 25.900 |
| 03 abr 2024 | 21,61 | 22,22 | 21,61 | 22,16 | 22,16 | 24.700 |
| 02 abr 2024 | 21,10 | 21,44 | 21,10 | 21,36 | 21,36 | 7200 |
| 01 abr 2024 | 21,39 | 21,39 | 21,00 | 21,03 | 21,03 | 14.200 |
| 28 mar 2024 | 20,67 | 21,31 | 20,67 | 21,17 | 21,17 | 12.200 |
| 27 mar 2024 | 20,44 | 20,62 | 20,36 | 20,50 | 20,50 | 4700 |
| 26 mar 2024 | 20,41 | 20,51 | 20,21 | 20,51 | 20,51 | 3200 |
| 25 mar 2024 | 20,46 | 20,61 | 20,46 | 20,58 | 20,58 | 6500 |
| 22 mar 2024 | 20,42 | 20,47 | 20,27 | 20,36 | 20,36 | 4300 |
| 21 mar 2024 | 20,79 | 20,79 | 20,48 | 20,62 | 20,62 | 5500 |
| 20 mar 2024 | 20,09 | 20,94 | 20,09 | 20,74 | 20,74 | 10.700 |
| 19 mar 2024 | 20,32 | 20,32 | 20,01 | 20,09 | 20,09 | 6400 |
| 18 mar 2024 | 20,68 | 20,69 | 20,41 | 20,49 | 20,49 | 10.300 |
| 15 mar 2024 | 20,27 | 20,92 | 20,23 | 20,65 | 20,65 | 18.300 |
| 14 mar 2024 | 20,03 | 20,10 | 19,87 | 20,01 | 20,01 | 38.300 |
| 13 mar 2024 | 19,18 | 20,07 | 19,18 | 19,95 | 19,95 | 21.800 |
| 12 mar 2024 | 18,82 | 18,95 | 18,82 | 18,93 | 18,93 | 3600 |
| 11 mar 2024 | 18,88 | 19,16 | 18,88 | 19,16 | 19,16 | 2600 |
| 08 mar 2024 | 19,10 | 19,26 | 18,81 | 18,81 | 18,81 | 7800 |
| 07 mar 2024 | 19,02 | 19,42 | 19,02 | 19,15 | 19,15 | 9300 |
| 06 mar 2024 | 18,34 | 18,66 | 18,28 | 18,58 | 18,58 | 7500 |
| 05 mar 2024 | 18,27 | 18,27 | 17,87 | 17,87 | 17,87 | 4500 |
| 04 mar 2024 | 17,77 | 18,07 | 17,77 | 18,07 | 18,07 | 800 |
| 01 mar 2024 | 17,78 | 18,04 | 17,69 | 18,03 | 18,03 | 4000 |
| 29 feb 2024 | 17,62 | 17,66 | 17,50 | 17,66 | 17,66 | 4100 |
| 28 feb 2024 | 17,43 | 17,44 | 17,25 | 17,35 | 17,35 | 5500 |
| 27 feb 2024 | 17,80 | 17,80 | 17,72 | 17,72 | 17,72 | 600 |
| 26 feb 2024 | 17,63 | 17,63 | 17,53 | 17,58 | 17,58 | 1300 |
| 23 feb 2024 | 17,56 | 17,67 | 17,56 | 17,65 | 17,65 | 800 |
| 22 feb 2024 | 17,57 | 17,57 | 17,42 | 17,48 | 17,48 | 2400 |
| 21 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | 100 |
| 20 feb 2024 | 17,53 | 17,53 | 17,29 | 17,32 | 17,32 | 2400 |
| 16 feb 2024 | 17,34 | 17,49 | 17,34 | 17,41 | 17,41 | 2200 |
| 15 feb 2024 | 16,80 | 17,02 | 16,80 | 16,98 | 16,98 | 1200 |
| 14 feb 2024 | 16,49 | 16,85 | 16,49 | 16,77 | 16,77 | 4800 |
| 13 feb 2024 | 16,59 | 16,59 | 16,47 | 16,49 | 16,49 | 2100 |
| 12 feb 2024 | 16,92 | 17,09 | 16,92 | 17,07 | 17,07 | 3600 |
| 09 feb 2024 | 16,90 | 16,92 | 16,84 | 16,92 | 16,92 | 2900 |
| 08 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | 700 |
| 07 feb 2024 | 17,30 | 17,30 | 17,14 | 17,14 | 17,14 | 200 |
| 06 feb 2024 | 17,04 | 17,22 | 17,04 | 17,22 | 17,22 | 4500 |
| 05 feb 2024 | 17,12 | 17,19 | 16,89 | 16,98 | 16,98 | 6300 |
| 02 feb 2024 | 17,60 | 17,65 | 17,41 | 17,51 | 17,51 | 3600 |
| 01 feb 2024 | 17,64 | 17,95 | 17,61 | 17,89 | 17,89 | 4400 |
| 31 ene 2024 | 17,88 | 17,94 | 17,74 | 17,74 | 17,74 | 14.300 |
| 30 ene 2024 | 17,78 | 17,94 | 17,78 | 17,88 | 17,88 | 1300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.