Premium
Sprott Junior Copper Miners ETF (COPJ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9053 | -2.19893126063 | 41.17 | 41.17 | 37.07 | 56997 | 39.27912848 | SP |
| 4 | -1.2753 | -3.070052961 | 41.54 | 45.6699 | 37.07 | 78011 | 40.52372353 | SP |
| 12 | -3.9253 | -8.88277890926 | 44.19 | 47.53 | 37.07 | 94050 | 42.27605074 | SP |
| 26 | -3.3653 | -7.71327068531 | 43.63 | 54.14 | 33.88 | 172882 | 44.47655832 | SP |
| 52 | 14.1347 | 54.0937619594 | 26.13 | 54.14 | 24.2518 | 108558 | 42.7967862 | SP |
| 156 | 20.7147 | 105.957544757 | 19.55 | 54.14 | 15.84 | 42359 | 39.68054665 | SP |
| 260 | 20.0647 | 99.3301980198 | 20.2 | 54.14 | 15.84 | 37741 | 39.34432678 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 39.6 | 0.44 | 1.12 | 39.08 | 39.92 | 39.08 | 36336 |
| 1783636500 | 39.16 | 1.13 | 2.98 | 38.22 | 39.39 | 38.22 | 27987 |
| 1783550100 | 38.0265 | -0.93 | -2.39 | 38.06 | 38.39 | 37.07 | 80521 |
| 1783463700 | 38.9594 | -1.79 | -4.39 | 40.45 | 40.45 | 38.75 | 39953 |
| 1783377300 | 40.75 | 0.86 | 2.16 | 41.17 | 41.17 | 40.16 | 79525 |
| 1783031700 | 39.89 | 0.94 | 2.41 | 39.29 | 40.73 | 39.2 | 50639 |
| 1782945300 | 38.95 | -0.65 | -1.64 | 39.54 | 39.95 | 38.8201 | 108829 |
| 1782858900 | 39.6 | 0.92 | 2.38 | 38.68 | 39.76 | 38.68 | 54329 |
| 1782772500 | 38.68 | -0.12 | -0.30 | 39 | 39 | 37.98 | 41319 |
| 1782513300 | 38.7966 | 0.42 | 1.09 | 38.5 | 39.25 | 38.38 | 44623 |
| 1782426900 | 38.38 | 0.37 | 0.97 | 38.75 | 39.0035 | 37.8001 | 65609 |
| 1782340500 | 38.01 | -1.4 | -3.55 | 39.34 | 39.34 | 37.73 | 192249 |
| 1782254100 | 39.41 | -2.11 | -5.08 | 40.27 | 40.385 | 39.15 | 86466 |
| 1782167700 | 41.52 | -0.98 | -2.31 | 42 | 42.54 | 41.3101 | 54859 |
| 1781822100 | 42.5 | -1.29 | -2.95 | 44.05 | 44.05 | 42.1 | 72175 |
| 1781735700 | 43.79 | -1.42 | -3.14 | 45.18 | 45.6699 | 43.39 | 69430 |
| 1781649300 | 45.21 | 0.6 | 1.34 | 44.54 | 45.445 | 44.54 | 52735 |
| 1781562900 | 44.61 | 2.08 | 4.89 | 44.07 | 45.36 | 43.81 | 82625 |
| 1781303700 | 42.53 | 1.66 | 4.06 | 41.54 | 42.89 | 41.235 | 200331 |
| 1781217300 | 40.87 | 2.54 | 6.62 | 39.14 | 41.24 | 38.8201 | 89337 |
| 1781130900 | 38.3323 | -1.48 | -3.71 | 38.88 | 39.7346 | 38.175 | 91081 |
| 1781044500 | 39.81 | -0.61 | -1.51 | 41.01 | 41.3499 | 38.55 | 128522 |
| 1780958100 | 40.42 | 0.05 | 0.12 | 41 | 41.24 | 40.22 | 122401 |
| 1780698900 | 40.37 | -5 | -11.02 | 44.54 | 44.54 | 40.06 | 147352 |
| 1780612500 | 45.37 | 0.1 | 0.22 | 45.09 | 45.6807 | 44.515 | 42198 |
| 1780526100 | 45.27 | -2.13 | -4.49 | 46.55 | 46.885 | 44.88 | 66991 |
| 1780439700 | 47.4 | 1.55 | 3.38 | 46.34 | 47.4 | 46.01 | 112283 |
| 1780353300 | 45.85 | 1.27 | 2.85 | 44.2 | 45.85 | 44.04 | 82423 |
| 1780094100 | 44.58 | -0.21 | -0.47 | 44.7 | 45.53 | 43.98 | 46528 |
| 1780007700 | 44.79 | 1.21 | 2.78 | 43.19 | 44.8 | 42.89 | 48264 |
| 1779921300 | 43.58 | -0.77 | -1.74 | 44.08 | 44.3 | 43.18 | 48640 |
| 1779834900 | 44.35 | 2.39 | 5.70 | 43.25 | 44.36 | 43.18 | 174328 |
| 1779489300 | 41.96 | 0.16 | 0.38 | 41.67 | 42.15 | 41.18 | 47050 |
| 1779402900 | 41.8 | 0 | 0.00 | 41.5 | 42.27 | 41 | 76129 |
| 1779316500 | 41.8 | 0.96 | 2.35 | 41.29 | 42 | 40.63 | 61756 |
| 1779230100 | 40.84 | -1.23 | -2.92 | 41.25 | 41.32 | 40.15 | 99962 |
| 1779143700 | 42.07 | -0.59 | -1.38 | 42.84 | 43.03 | 41.6115 | 112900 |
| 1778884500 | 42.66 | -3.18 | -6.94 | 43.96 | 44.0129 | 42.34 | 137274 |
| 1778798100 | 45.84 | -1.03 | -2.20 | 46.47 | 46.63 | 45.1 | 71824 |
| 1778711700 | 46.87 | 0.26 | 0.56 | 46.84 | 47.53 | 45.9801 | 181424 |
| 1778625300 | 46.61 | 1.67 | 3.72 | 43.98 | 46.64 | 43.98 | 237913 |
| 1778538900 | 44.94 | 1.34 | 3.07 | 44.01 | 45.22 | 44.01 | 157822 |
| 1778279700 | 43.6 | 1.32 | 3.12 | 42.6 | 43.84 | 42.6 | 87361 |
| 1778193300 | 42.28 | -0.05 | -0.12 | 42.7 | 43.675 | 41.93 | 92448 |
| 1778106900 | 42.33 | 2.82 | 7.14 | 41.22 | 42.485 | 41.22 | 81084 |
| 1778020500 | 39.51 | -0.32 | -0.80 | 40.01 | 40.8 | 39.45 | 100297 |
| 1777934100 | 39.83 | -1.2 | -2.91 | 40.99 | 40.99 | 39.62 | 130985 |
| 1777674900 | 41.025 | -0.27 | -0.64 | 41.57 | 41.57 | 40.77 | 60735 |
| 1777588500 | 41.29 | 1.22 | 3.04 | 40.5 | 41.6 | 40.5 | 75914 |
| 1777502100 | 40.07 | -1.04 | -2.53 | 40.65 | 41.0748 | 39.98 | 113646 |
| 1777415700 | 41.11 | -1.72 | -4.02 | 42.08 | 42.31 | 41.04 | 112269 |
| 1777329300 | 42.83 | 0.36 | 0.85 | 42.25 | 43.2399 | 42.24 | 134500 |
| 1777070100 | 42.47 | 0.15 | 0.35 | 41.98 | 43 | 41.98 | 70271 |
| 1776983700 | 42.32 | -1.47 | -3.36 | 43.3 | 43.9 | 41.7 | 60251 |
| 1776897300 | 43.79 | 2.02 | 4.82 | 42.33 | 43.92 | 42.33 | 95356 |
| 1776810900 | 41.775 | -2.67 | -6.00 | 43.86 | 44.38 | 41.46 | 157421 |
| 1776724500 | 44.44 | 0.1 | 0.23 | 44.12 | 44.44 | 43.65 | 110136 |
| 1776465300 | 44.34 | 0.46 | 1.05 | 44.19 | 45.38 | 44.05 | 89546 |
| 1776378900 | 43.88 | 0.12 | 0.27 | 43.34 | 44.12 | 43.34 | 63848 |
| 1776292500 | 43.76 | 0 | 0.00 | 43.55 | 43.99 | 43.26 | 71808 |
| 1776206100 | 43.76 | 0.82 | 1.91 | 43.04 | 43.99 | 43.04 | 116665 |
| 1776119700 | 42.94 | 0.81 | 1.91 | 41.69 | 42.9552 | 41.2916 | 147025 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
