Mercados españoles cerrados en 3 hrs 51 min

United States Copper Index Fund, LP (CPER)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,37+0,37 (+1,32%)
Al cierre: 04:00PM EDT
28,38 +0,01 (+0,04%)
Antes de la apertura: 07:19AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202428,2528,3828,1428,3728,3795.203
02 may 202427,8528,0827,8328,0028,00197.300
01 may 202428,2128,6228,0928,3828,38150.200
30 abr 202428,5028,5928,3128,3128,31295.200
29 abr 202428,8629,1428,7329,0929,09288.700
26 abr 202428,5528,6528,2928,5528,55187.300
25 abr 202428,3228,4128,1728,3728,37186.200
24 abr 202427,8728,0927,8627,9327,93125.400
23 abr 202427,6127,7827,5027,6727,67471.600
22 abr 202428,0428,1527,9228,1128,11216.400
19 abr 202428,0228,2828,0028,1028,10248.600
18 abr 202427,5527,8727,4327,7827,78320.500
17 abr 202427,3427,4327,1027,1927,19100.500
16 abr 202427,0127,0426,7126,9126,91337.000
15 abr 202427,2127,4526,9527,3527,35183.900
12 abr 202427,2327,2326,6526,7126,71122.100
11 abr 202426,7026,7526,4626,6726,67134.300
10 abr 202426,7026,8726,5326,7426,74161.200
09 abr 202427,0427,0526,6526,8826,88120.600
08 abr 202426,8226,9126,5026,8826,88121.200
05 abr 202426,3626,5726,3126,5426,5486.300
04 abr 202426,4126,5826,2526,2626,26136.400
03 abr 202425,8226,3925,8226,3526,35309.800
02 abr 202425,6125,6325,4225,5325,53107.800
01 abr 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 ene 202424,4724,5024,1624,1924,1922.900
30 ene 202424,1724,3724,0924,3724,3735.900
29 ene 202424,0224,2524,0024,1424,1425.500
26 ene 202424,0424,2023,9724,0224,0231.500
25 ene 202424,1124,2024,0524,0624,0633.600
24 ene 202424,1424,2024,0324,1024,10301.600
23 ene 202423,5723,7123,5723,7023,7032.300
22 ene 202423,4123,5023,3123,3123,3125.300
19 ene 202423,4923,6223,3523,6123,6148.200
18 ene 202423,1823,4123,1023,4123,4128.700
17 ene 202423,2923,3223,1623,2623,2631.300
16 ene 202423,4623,4623,3823,4023,4088.600
12 ene 202423,4923,6123,2323,2523,2532.400
11 ene 202423,5723,5823,4323,5223,5217.400
10 ene 202423,5523,5623,3923,5523,5589.900
09 ene 202423,5523,5823,3323,3423,3428.800
08 ene 202423,6323,7823,5723,7523,7569.200
05 ene 202423,9023,9923,6023,6523,6566.000
04 ene 202423,6923,9023,6923,9023,90177.700
03 ene 202423,7424,0623,7223,9623,96261.000
02 ene 202423,9924,1523,9223,9523,9530.700
29 dic 202324,1424,1824,0424,1424,1455.900
28 dic 202324,3424,4024,2124,2124,2136.200
27 dic 202324,2524,5824,2524,5324,5333.200
26 dic 202324,4224,4424,1524,1924,1923.400
22 dic 202324,2524,3324,0424,0924,09332.700
21 dic 202324,1624,2524,1124,2524,2521.400
20 dic 202324,1624,2623,9423,9623,9655.700
19 dic 202324,1424,2924,0624,1824,1899.600
18 dic 202323,9523,9823,7623,8423,8473.200
15 dic 202323,8924,1023,8923,9523,9566.400
14 dic 202324,0824,1623,9123,9723,97413.700
13 dic 202323,3723,7123,3223,7023,7039.100
12 dic 202323,4423,4923,2823,4323,4324.000
11 dic 202323,5623,5623,3623,4223,42168.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...