XNAS
Datos históricos de Sprott Copper Miners ETF
Sprott Copper Miners ETF · COPP
$42.47
▼ -0.05 (-0.12%)
Última operación · 10/10/2026, 17:29:33 UTC
- Variación en el periodo
- +46.9%
- Máximo
- US$47.46
- 29 de enero de 2026
- Mínimo
- US$27.40
- 21 de noviembre de 2025
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.98 | 42.65 | 41.98 | 42.47 | +3.81% | 60,008.325 |
| 8 oct 2026 | 41.05 | 41.49 | 40.61 | 40.91 | −1.61% | 71,940.051 |
| 7 oct 2026 | 41.69 | 41.74 | 41.40 | 41.58 | −2.45% | 57,736.894 |
| 6 oct 2026 | 43.02 | 43.02 | 41.96 | 42.62 | −0.41% | 51,790.235 |
| 5 oct 2026 | 42.71 | 43.17 | 42.25 | 42.80 | +0.49% | 28,913.29 |
| 2 oct 2026 | 41.60 | 42.87 | 41.60 | 42.59 | +3.30% | 50,311.387 |
| 1 oct 2026 | 41.31 | 41.35 | 40.75 | 41.23 | −1.19% | 38,820.253 |
| 30 sep 2026 | 42.70 | 42.95 | 41.66 | 41.73 | −1.17% | 70,977.526 |
| 29 sep 2026 | 42.46 | 42.46 | 41.91 | 42.22 | +0.10% | 57,565.09 |
| 28 sep 2026 | 41.50 | 42.47 | 41.21 | 42.18 | −1.72% | 49,173.659 |
| 25 sep 2026 | 42.75 | 43.01 | 42.27 | 42.92 | +0.49% | 35,756.804 |
| 24 sep 2026 | 42.69 | 42.91 | 42.11 | 42.71 | −0.74% | 51,106.912 |
| 23 sep 2026 | 43.28 | 43.32 | 42.57 | 43.03 | −3.33% | 81,864.399 |
| 22 sep 2026 | 43.57 | 44.66 | 43.50 | 44.51 | +3.63% | 90,551.691 |
| 21 sep 2026 | 43.29 | 43.67 | 42.46 | 42.95 | +1.08% | 81,481.874 |
| 18 sep 2026 | 42.35 | 42.50 | 41.86 | 42.49 | +0.47% | 50,094.943 |
| 17 sep 2026 | 42.37 | 42.56 | 41.99 | 42.29 | +3.20% | 54,449.098 |
| 16 sep 2026 | 41.96 | 41.96 | 40.38 | 40.98 | −0.60% | 75,720.228 |
| 15 sep 2026 | 41.64 | 41.64 | 40.78 | 41.22 | −1.00% | 70,407.374 |
| 14 sep 2026 | 41.20 | 41.94 | 40.76 | 41.64 | −2.89% | 147,466.583 |
| 11 sep 2026 | 43.59 | 43.59 | 42.67 | 42.88 | +0.19% | 102,652.755 |
| 10 sep 2026 | 43.23 | 43.32 | 42.39 | 42.80 | −7.24% | 164,875.49 |
| 9 sep 2026 | 46.27 | 46.69 | 45.47 | 46.14 | +0.50% | 104,433.007 |
| 8 sep 2026 | 45.31 | 46.74 | 45.31 | 45.91 | +5.11% | 131,780.67 |
| 4 sep 2026 | 43.35 | 44.07 | 43.35 | 43.68 | −0.70% | 54,505.589 |
| 3 sep 2026 | 44.38 | 44.38 | 43.30 | 43.99 | +1.12% | 82,003.984 |
| 2 sep 2026 | 43.64 | 44.39 | 43.14 | 43.50 | +1.12% | 118,894.688 |
| 1 sep 2026 | 43.91 | 44.37 | 43.02 | 43.02 | −4.08% | 88,631.858 |
| 31 ago 2026 | 45.62 | 45.70 | 44.64 | 44.85 | −1.20% | 58,840.01 |
| 28 ago 2026 | 46.63 | 46.66 | 45.10 | 45.40 | −2.56% | 78,497.438 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.