ARCX
Datos históricos de Global X - Copper Miners ETF
Global X - Copper Miners ETF · COPX
$85.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:20 UTC
- Variación en el periodo
- +41.83%
- Máximo
- US$99.99
- 29 de enero de 2026
- Mínimo
- US$56.93
- 21 de noviembre de 2025
- Volumen medio diario
- 3.68 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 | 85.05 | 86.10 | 84.71 | 85.75 | +4.29% | 2.43 M |
| 8 oct 2026 | 82.71 | 83.50 | 81.46 | 82.22 | −1.63% | 2.87 M |
| 7 oct 2026 | 84.14 | 84.26 | 83.36 | 83.58 | −3.13% | 1.99 M |
| 6 oct 2026 | 86.44 | 87.14 | 84.84 | 86.28 | −0.06% | 2.25 M |
| 5 oct 2026 | 86.00 | 86.80 | 85.16 | 86.33 | +0.49% | 1.91 M |
| 2 oct 2026 | 84.43 | 86.36 | 84.43 | 85.91 | +3.01% | 2.54 M |
| 1 oct 2026 | 83.20 | 84.14 | 82.58 | 83.40 | −1.53% | 2.68 M |
| 30 sep 2026 | 86.44 | 86.85 | 84.55 | 84.70 | −0.91% | 2.49 M |
| 29 sep 2026 | 85.53 | 86.04 | 84.64 | 85.48 | +0.26% | 1.68 M |
| 28 sep 2026 | 83.87 | 85.73 | 83.45 | 85.26 | −1.69% | 1.78 M |
| 25 sep 2026 | 86.11 | 87.05 | 85.44 | 86.73 | +0.56% | 939,349.662 |
| 24 sep 2026 | 86.00 | 86.62 | 85.20 | 86.25 | −0.90% | 1.3 M |
| 23 sep 2026 | 87.34 | 87.77 | 86.17 | 87.03 | −3.28% | 2.32 M |
| 22 sep 2026 | 88.47 | 90.39 | 88.17 | 89.98 | +2.85% | 2.14 M |
| 21 sep 2026 | 87.94 | 88.39 | 86.54 | 87.49 | +0.24% | 2.14 M |
| 18 sep 2026 | 86.90 | 87.42 | 85.92 | 87.28 | +0.77% | 2.07 M |
| 17 sep 2026 | 86.65 | 87.24 | 86.10 | 86.61 | +2.87% | 2.03 M |
| 16 sep 2026 | 86.13 | 86.13 | 83.10 | 84.19 | −0.47% | 2.31 M |
| 15 sep 2026 | 85.51 | 85.56 | 83.66 | 84.59 | −1.20% | 2.58 M |
| 14 sep 2026 | 84.96 | 86.37 | 84.25 | 85.62 | −3.29% | 3.77 M |
| 11 sep 2026 | 89.67 | 90.05 | 87.99 | 88.53 | −0.09% | 3.05 M |
| 10 sep 2026 | 89.66 | 89.70 | 88.20 | 88.61 | −6.99% | 5.84 M |
| 9 sep 2026 | 95.67 | 96.50 | 94.20 | 95.27 | +0.94% | 2.94 M |
| 8 sep 2026 | 93.86 | 95.81 | 93.52 | 94.38 | +4.10% | 4.48 M |
| 4 sep 2026 | 90.05 | 91.18 | 89.76 | 90.66 | −0.65% | 1.36 M |
| 3 sep 2026 | 92.00 | 92.38 | 90.10 | 91.25 | +1.50% | 3.37 M |
| 2 sep 2026 | 90.24 | 91.30 | 89.05 | 89.90 | +0.74% | 3.66 M |
| 1 sep 2026 | 91.20 | 92.44 | 89.15 | 89.24 | −3.90% | 5.08 M |
| 31 ago 2026 | 94.40 | 94.65 | 92.28 | 92.86 | −1.65% | 2.76 M |
| 28 ago 2026 | 97.11 | 97.59 | 93.83 | 94.42 | −2.10% | 2.6 M |
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.