Premium
Sprott Junior Copper Miners ETF (COPJ)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.78165711308 | 19.19 | 19.78 | 18.1 | 5670 | 19.0920423 | SP |
| 4 | -0.35 | -1.77755205688 | 19.69 | 20.2999 | 18.1 | 8508 | 19.60976859 | SP |
| 12 | -0.01 | -0.0516795865633 | 19.35 | 20.2999 | 17.75 | 11174 | 18.76079429 | SP |
| 26 | -0.63 | -3.15473209815 | 19.97 | 23.88 | 17.75 | 8408 | 20.2914932 | SP |
| 52 | 0.32 | 1.68243953733 | 19.02 | 26.4299 | 17.75 | 11076 | 21.43339177 | SP |
| 156 | -0.86 | -4.25742574257 | 20.2 | 26.4299 | 15.84 | 7367 | 20.63218006 | SP |
| 260 | -0.86 | -4.25742574257 | 20.2 | 26.4299 | 15.84 | 7367 | 20.63218006 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 19.34 | -0.16 | -0.83 | 19.25 | 19.51 | 19.1 | 4861 |
| 1741304100 | 19.5019 | -0.21 | -1.06 | 19.7096 | 19.78 | 19.5019 | 2068 |
| 1741217700 | 19.71 | 1.29 | 7.00 | 19.005 | 19.71 | 19 | 12940 |
| 1741131300 | 18.42 | 0.09 | 0.49 | 18.29 | 18.54 | 18.1 | 2580 |
| 1741044900 | 18.33 | -0.41 | -2.19 | 19 | 19 | 18.3 | 8101 |
| 1740785700 | 18.74 | -0.23 | -1.21 | 19.19 | 19.19 | 18.55 | 2661 |
| 1740699300 | 18.9703 | -0.37 | -1.92 | 19.52 | 19.52 | 18.9703 | 2170 |
| 1740612900 | 19.3417 | 0.41 | 2.19 | 19.4019 | 19.4019 | 19.26 | 1041 |
| 1740526500 | 18.9267 | -0.42 | -2.19 | 19.265 | 19.27 | 18.855 | 4420 |
| 1740440100 | 19.35 | -0.3 | -1.53 | 19.58 | 19.65 | 19.323 | 3045 |
| 1740180900 | 19.65 | -0.52 | -2.58 | 20.17 | 20.17 | 19.45 | 19272 |
| 1740094500 | 20.17 | 0.5 | 2.54 | 20.04 | 20.21 | 19.96 | 16645 |
| 1740008100 | 19.67 | -0.42 | -2.09 | 19.95 | 19.95 | 19.57 | 48323 |
| 1739921700 | 20.09 | -0.16 | -0.79 | 20.2 | 20.2999 | 20.09 | 2152 |
| 1739576100 | 20.25 | 0.06 | 0.30 | 20.2701 | 20.28 | 20.19319 | 1716 |
| 1739489700 | 20.19 | 0.55 | 2.80 | 19.86 | 20.19 | 19.825 | 3780 |
| 1739403300 | 19.64 | 0.07 | 0.36 | 19.57 | 19.7899 | 19.57 | 2265 |
| 1739316900 | 19.57 | -0.42 | -2.10 | 19.86 | 19.86 | 19.507 | 11215 |
| 1739230500 | 19.99 | 0.38 | 1.94 | 19.9 | 19.99 | 19.832 | 8399 |
| 1738971300 | 19.61 | 0.28 | 1.45 | 19.69 | 19.69 | 19.53 | 8852 |
| 1738884900 | 19.33 | 0.16 | 0.83 | 19.27 | 19.33 | 19.1701 | 6255 |
| 1738798500 | 19.17 | 0.22 | 1.16 | 19.08 | 19.17 | 19.0168 | 5784 |
| 1738712100 | 18.9508 | 0.72 | 3.95 | 18.605 | 18.9699 | 18.605 | 6143 |
| 1738625700 | 18.23 | -0.11 | -0.62 | 17.98 | 18.26 | 17.83 | 3691 |
| 1738366500 | 18.3445 | -0.18 | -0.95 | 18.58 | 18.6558 | 18.3445 | 5544 |
| 1738280100 | 18.52 | 0.06 | 0.33 | 18.63 | 18.67 | 18.52 | 6407 |
| 1738193700 | 18.46 | 0.17 | 0.93 | 18.32 | 18.5599 | 18.32 | 1085 |
| 1738107300 | 18.29 | -0.4 | -2.14 | 18.71 | 18.71 | 18.29 | 3462 |
| 1738020900 | 18.69 | -0.48 | -2.50 | 18.88 | 18.88 | 18.62 | 33437 |
| 1737761700 | 19.17 | 0.16 | 0.84 | 19.27 | 19.2988 | 19.095 | 5095 |
| 1737675300 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1737588900 | 19.01 | -0.28 | -1.45 | 19.25 | 19.25 | 19.01 | 31129 |
| 1737502500 | 19.29 | 0.22 | 1.15 | 19.15 | 19.29 | 19.15 | 9408 |
| 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 |
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
