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 | 0.055 | 0.289245332632 | 19.015 | 19.05 | 18.37 | 10296 | 18.82485004 | SP |
| 4 | 1.14 | 6.3580591188 | 17.93 | 19.165 | 17.93 | 10052 | 18.5856018 | SP |
| 12 | -3.49 | -15.469858156 | 22.56 | 23.38 | 17.75 | 8448 | 19.40072576 | SP |
| 26 | -3.73 | -16.3596491228 | 22.8 | 23.88 | 17.75 | 9713 | 20.70201349 | SP |
| 52 | 1.63 | 9.34633027523 | 17.44 | 26.4299 | 16.465 | 10280 | 21.49243361 | SP |
| 156 | -1.13 | -5.59405940594 | 20.2 | 26.4299 | 15.84 | 7269 | 20.73914809 | SP |
| 260 | -1.13 | -5.59405940594 | 20.2 | 26.4299 | 15.84 | 7269 | 20.73914809 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 19.07 | 0.17 | 0.90 | 19.03 | 19.3399 | 18.98 | 4456 |
| 1737070500 | 18.9 | -0.15 | -0.79 | 19 | 19.03 | 18.8901 | 5458 |
| 1736984100 | 19.05 | 0.43 | 2.28 | 18.97 | 19.05 | 18.76 | 8467 |
| 1736897700 | 18.625 | -0.02 | -0.08 | 18.73 | 18.75 | 18.53 | 2534 |
| 1736811300 | 18.64 | -0.14 | -0.75 | 18.56 | 18.64 | 18.37 | 1710 |
| 1736552100 | 18.78 | 0.13 | 0.70 | 19.015 | 19.029 | 18.72 | 33311 |
| 1736379300 | 18.65 | 0.08 | 0.43 | 18.45 | 18.67 | 18.45 | 34290 |
| 1736292900 | 18.57 | -0.37 | -1.95 | 18.86 | 18.94 | 18.56 | 5321 |
| 1736206500 | 18.94 | 0.1 | 0.54 | 19.14 | 19.165 | 18.94 | 3184 |
| 1735947300 | 18.8379 | 0.07 | 0.36 | 18.78 | 18.8379 | 18.75 | 3341 |
| 1735860900 | 18.77 | 0.32 | 1.73 | 18.76 | 18.93 | 18.66 | 6763 |
| 1735688100 | 18.45 | 0.19 | 1.04 | 18.11 | 18.45 | 18.11 | 9102 |
| 1735601700 | 18.26 | -0.1 | -0.57 | 18.3 | 18.3 | 18.12 | 22099 |
| 1735342500 | 18.3648 | -0.14 | -0.73 | 18.3762 | 18.455 | 18.3 | 14208 |
| 1735256100 | 18.5 | 0.22 | 1.20 | 18.38 | 18.53 | 18.33 | 4617 |
| 1735077840 | 18.28 | -0.07 | -0.38 | 18.26 | 18.36 | 18.22 | 2880 |
| 1734996900 | 18.35 | 0.28 | 1.55 | 18.16 | 18.35 | 18.07 | 7846 |
| 1734737700 | 18.07 | 0.17 | 0.95 | 17.93 | 18.27 | 17.93 | 5759 |
| 1734651300 | 17.9 | 0.06 | 0.36 | 17.95 | 18 | 17.75 | 6724 |
| 1734564900 | 17.835 | -0.56 | -3.02 | 18.39 | 18.42 | 17.781 | 122008 |
| 1734478500 | 18.39 | -0.29 | -1.55 | 18.57 | 18.57 | 18.35 | 8237 |
| 1734392100 | 18.68 | -0.27 | -1.42 | 18.81 | 18.93 | 18.68 | 3434 |
| 1734132900 | 18.95 | -0.43 | -2.22 | 19.35 | 19.35 | 18.8 | 8562 |
| 1734046500 | 19.3802 | -2.71 | -12.27 | 19.71 | 19.765 | 19.3501 | 18850 |
| 1733960100 | 22.09 | 0.2 | 0.91 | 21.99 | 22.279 | 21.99 | 1791 |
| 1733873700 | 21.89 | -0.05 | -0.23 | 21.95 | 21.995 | 21.855 | 1985 |
| 1733787300 | 21.94 | 0.31 | 1.43 | 22 | 22.26 | 21.94 | 4103 |
| 1733528100 | 21.63 | -0.05 | -0.23 | 21.61 | 21.65 | 21.5 | 5740 |
| 1733441700 | 21.68 | -0.06 | -0.28 | 21.75 | 21.7502 | 21.58 | 2332 |
| 1733355300 | 21.74 | 0.11 | 0.51 | 21.71 | 21.74 | 21.5651 | 5467 |
| 1733268900 | 21.63 | -0.1 | -0.46 | 22.5326 | 22.5326 | 21.59 | 2505 |
| 1733182500 | 21.73 | -0.12 | -0.55 | 22 | 22 | 21.54 | 3283 |
| 1732917840 | 21.85 | 0.03 | 0.14 | 21.88 | 21.92 | 21.85 | 2965 |
| 1732750500 | 21.82 | 0.35 | 1.63 | 22.07 | 22.07 | 21.5701 | 794 |
| 1732664100 | 21.47 | -0.55 | -2.50 | 21.84 | 21.84 | 21.4 | 6181 |
| 1732577700 | 22.02 | -0.18 | -0.81 | 22.21 | 22.21 | 21.915 | 3018 |
| 1732318500 | 22.2 | 0.23 | 1.05 | 22.19 | 22.2 | 22.05 | 3374 |
| 1732232100 | 21.97 | 0.23 | 1.06 | 21.74 | 22.12 | 21.74 | 2431 |
| 1732145700 | 21.74 | 0.03 | 0.14 | 21.71 | 21.79 | 21.71 | 2085 |
| 1732059300 | 21.71 | 0.24 | 1.12 | 21.51 | 21.84 | 21.51 | 6994 |
| 1731972900 | 21.47 | 0.35 | 1.66 | 21.33 | 21.501 | 21.29 | 6772 |
| 1731713700 | 21.12 | -0.13 | -0.61 | 21.39 | 21.39 | 21.12 | 1401 |
| 1731627300 | 21.25 | 0.12 | 0.57 | 21.94 | 21.94 | 21.05 | 8883 |
| 1731540900 | 21.13 | -0.45 | -2.09 | 21.55 | 21.5599 | 21.13 | 4837 |
| 1731454500 | 21.58 | -0.67 | -3.01 | 21.9 | 22 | 21.54 | 3450 |
| 1731368100 | 22.25 | -0.32 | -1.42 | 22.3 | 22.3 | 22.1101 | 5626 |
| 1731108900 | 22.57 | -0.81 | -3.46 | 22.72 | 22.725 | 22.35 | 2328 |
| 1731022500 | 23.38 | 0.74 | 3.27 | 23.17 | 23.38 | 23.16 | 10373 |
| 1730936100 | 22.64 | -0.16 | -0.70 | 22.44 | 22.64 | 22.235 | 15974 |
| 1730849700 | 22.8 | 0.51 | 2.29 | 22.78 | 22.8 | 22.6315 | 1742 |
| 1730763300 | 22.29 | -0.08 | -0.36 | 22.36 | 22.515 | 22.29 | 2714 |
| 1730500500 | 22.37 | 0.36 | 1.64 | 22.37 | 22.7385 | 22.3 | 1770 |
| 1730414100 | 22.01 | -0.6 | -2.65 | 22.29 | 22.29 | 21.9516 | 4788 |
| 1730327700 | 22.61 | 0.16 | 0.71 | 22.52 | 22.77 | 22.52 | 1593 |
| 1730241300 | 22.45 | -0.41 | -1.79 | 22.7947 | 22.7947 | 22.45 | 2938 |
| 1730154900 | 22.86 | 0.18 | 0.79 | 23.31 | 23.31 | 22.7117 | 1166 |
| 1729895700 | 22.68 | 0.02 | 0.09 | 22.56 | 22.94 | 22.56 | 2983 |
| 1729809300 | 22.66 | 0.27 | 1.21 | 22.7 | 22.79 | 22.5 | 1224 |
| 1729722900 | 22.39 | -0.51 | -2.23 | 22.685 | 22.69 | 22.281 | 8308 |
| 1729636500 | 22.9 | 0.19 | 0.84 | 22.891 | 22.98 | 22.8 | 5658 |
| 1729550100 | 22.71 | -0.17 | -0.74 | 22.98 | 23.078 | 22.71 | 7148 |
| 1729290900 | 22.88 | 0.36 | 1.60 | 22.79 | 22.91 | 22.74 | 12231 |
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
