Premium
Sprott Physical Copper Trust (COP.UN)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 10.25 | -0.03 | -0.29 | 10.3 | 10.3 | 10.25 | 585 |
| 1740696000 | 10.28 | 0.01 | 0.10 | 10.27 | 10.28 | 10.27 | 1100 |
| 1740609600 | 10.27 | 0.02 | 0.20 | 10.47 | 10.58 | 10.27 | 7040 |
| 1740523200 | 10.25 | -0.04 | -0.39 | 10.44 | 10.44 | 10.2 | 17580 |
| 1740436800 | 10.29 | -0.23 | -2.19 | 10.51 | 10.51 | 10.27 | 22445 |
| 1740177600 | 10.52 | -0.13 | -1.22 | 10.63 | 10.7 | 10.52 | 6376 |
| 1740091200 | 10.65 | -0.2 | -1.84 | 10.93 | 10.93 | 10.65 | 5900 |
| 1740004800 | 10.85 | 0.2 | 1.88 | 10.75 | 10.85 | 10.7 | 3230 |
| 1739918400 | 10.65 | -0.1 | -0.93 | 10.75 | 10.75 | 10.65 | 5550 |
| 1739572800 | 10.75 | 0.09 | 0.84 | 10.9 | 11.13 | 10.75 | 31996 |
| 1739486400 | 10.66 | -0.13 | -1.20 | 10.78 | 10.79 | 10.65 | 8730 |
| 1739400000 | 10.79 | 0.18 | 1.70 | 10.74 | 10.79 | 10.74 | 2500 |
| 1739313600 | 10.61 | -0.19 | -1.76 | 10.87 | 10.87 | 10.6 | 12300 |
| 1739227200 | 10.8 | 0.39 | 3.75 | 10.76 | 11.35 | 10.44 | 7522 |
| 1738968000 | 10.41 | 0.01 | 0.10 | 10.3 | 10.57 | 10.3 | 8300 |
| 1738881600 | 10.4 | 0.05 | 0.48 | 10.4 | 10.4 | 10.4 | 200 |
| 1738795200 | 10.35 | 0.05 | 0.49 | 10.39 | 10.45 | 10.25 | 3100 |
| 1738708800 | 10.3 | -0.27 | -2.55 | 10.57 | 10.61 | 10.3 | 6700 |
| 1738622400 | 10.57 | 0.02 | 0.19 | 10.55 | 10.57 | 10.54 | 2200 |
| 1738363200 | 10.55 | -0.06 | -0.57 | 10.61 | 10.61 | 10.55 | 500 |
| 1738276800 | 10.61 | 0.21 | 2.02 | 10.5 | 10.61 | 10.5 | 600 |
| 1738190400 | 10.4 | 0.12 | 1.17 | 10.25 | 10.4 | 10.25 | 300 |
| 1738104000 | 10.28 | 0.15 | 1.48 | 10.16 | 10.28 | 10.16 | 1300 |
| 1738017600 | 10.13 | -0.21 | -2.03 | 10.26 | 10.44 | 10.05 | 4940 |
| 1737758400 | 10.34 | -0.1 | -0.96 | 10.46 | 10.46 | 10.25 | 6265 |
| 1737672000 | 10.44 | -0.06 | -0.57 | 10.46 | 10.46 | 10.38 | 2032 |
| 1737585600 | 10.5 | 0 | 0.00 | 10.55 | 10.65 | 10.5 | 7405 |
| 1737499200 | 10.5 | 0.2 | 1.94 | 10.49 | 10.5 | 10.49 | 200 |
| 1737412800 | 10.3 | -0.25 | -2.37 | 10.36 | 10.53 | 10.3 | 9350 |
| 1737153600 | 10.55 | 0.45 | 4.46 | 10.28 | 10.55 | 10.28 | 7200 |
| 1737067200 | 10.1 | 0.08 | 0.80 | 10.1 | 10.3 | 10.1 | 9100 |
| 1736980800 | 10.02 | -0.18 | -1.76 | 10.1 | 10.2 | 10.02 | 12022 |
| 1736894400 | 10.2 | 0.01 | 0.10 | 10.06 | 10.24 | 9.95 | 9929 |
| 1736808000 | 10.19 | 0.11 | 1.09 | 9.91 | 10.24 | 9.91 | 2885 |
| 1736548800 | 10.08 | -0.17 | -1.66 | 10.36 | 10.36 | 10.06 | 42924 |
| 1736462400 | 10.25 | 0.22 | 2.19 | 10.1 | 10.25 | 10.1 | 5575 |
| 1736376000 | 10.03 | 0.18 | 1.83 | 9.85 | 10.4 | 9.85 | 33455 |
| 1736289600 | 9.85 | -0.05 | -0.51 | 9.95 | 9.95 | 9.85 | 1438 |
| 1736203200 | 9.9 | 0.18 | 1.85 | 9.9 | 9.97 | 9.8 | 14602 |
| 1735944000 | 9.72 | 0.02 | 0.21 | 9.83 | 9.83 | 9.72 | 700 |
| 1735857600 | 9.7 | 0.15 | 1.57 | 9.99 | 9.99 | 9.59 | 4974 |
| 1735684800 | 9.55 | -0.05 | -0.52 | 9.49 | 9.65 | 9.41 | 1207 |
| 1735598400 | 9.6 | -0.04 | -0.41 | 9.46 | 9.63 | 9.46 | 4679 |
| 1735339200 | 9.64 | 0.04 | 0.42 | 9.6199999 | 9.88 | 9.15 | 14598 |
| 1735069200 | 9.6 | -0.02 | -0.21 | 9.85 | 9.85 | 9.6 | 14250 |
| 1734993600 | 9.6199999 | 0.52 | 5.71 | 9.23 | 9.6199999 | 9.23 | 4477 |
| 1734734400 | 9.1 | -0.1 | -1.09 | 8.9 | 9.15 | 8.9 | 51178 |
| 1734648000 | 9.2 | -0.1 | -1.08 | 9.4 | 9.41 | 9.09 | 7701 |
| 1734561600 | 9.3 | -0.28 | -2.92 | 9.7 | 9.7 | 9.1 | 21184 |
| 1734475200 | 9.58 | -0.12 | -1.24 | 9.77 | 9.7899999 | 9.5 | 75715 |
| 1734388800 | 9.7 | 0.1 | 1.04 | 9.7899999 | 9.7899999 | 9.65 | 4541 |
| 1734129600 | 9.6 | 0.06 | 0.63 | 9.6199999 | 9.7 | 9.55 | 6022 |
| 1734043200 | 9.5399999 | 0.04 | 0.42 | 9.75 | 9.9 | 9.43 | 36842 |
| 1733956800 | 9.5 | -0.5 | -5.00 | 10.15 | 10.15 | 9.5 | 24673 |
| 1733870400 | 10 | -0.35 | -3.38 | 10.36 | 10.36 | 10 | 21194 |
| 1733784000 | 10.35 | 0.07 | 0.68 | 10.48 | 10.48 | 10.3 | 10800 |
| 1733524800 | 10.28 | 0.19 | 1.88 | 10.26 | 10.35 | 10.23 | 4503 |
| 1733438400 | 10.09 | -0.11 | -1.08 | 10.15 | 10.15 | 10.09 | 11251 |
| 1733352000 | 10.2 | 0 | 0.00 | 10.14 | 10.25 | 10.12 | 4952 |
| 1733265600 | 10.2 | -0.06 | -0.58 | 10.5 | 10.5 | 10.15 | 18700 |
| 1733179200 | 10.26 | -0.03 | -0.29 | 10.27 | 10.27 | 10.25 | 6217 |
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
