Mercado fechado

WisdomTree Copper (COPB.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
3.315,00+54,50 (+1,67%)
No fechamento: 08:16AM BST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20243.333,003.341,003.333,003.315,003.315,0079
09 de mai. de 20243.251,003.266,003.251,003.260,503.260,5068
08 de mai. de 20243.248,003.248,003.248,003.246,503.246,5059
07 de mai. de 20243.265,003.268,003.226,313.283,503.283,5044
03 de mai. de 20243.206,003.235,003.206,003.222,503.222,50318
02 de mai. de 20243.259,003.259,003.198,003.211,503.211,50614
01 de mai. de 20243.234,003.248,003.234,003.258,503.258,50330
30 de abr. de 20243.326,003.326,003.258,533.267,003.267,00551
29 de abr. de 20243.280,003.280,003.280,003.302,503.302,5027
26 de abr. de 20243.272,003.278,003.272,003.267,503.267,50110
25 de abr. de 20243.260,003.260,003.260,003.243,503.243,50330
24 de abr. de 20243.227,003.227,003.227,003.227,003.227,00-
23 de abr. de 20243.207,003.207,003.168,733.187,003.187,00165
22 de abr. de 20243.256,003.290,003.255,003.251,003.251,00228
19 de abr. de 20243.212,003.243,003.212,003.242,003.242,00903
18 de abr. de 20243.179,003.188,003.177,003.190,003.190,00150
17 de abr. de 20243.108,003.127,003.107,003.142,003.142,008
16 de abr. de 20243.103,003.103,003.046,163.104,003.104,001.088
15 de abr. de 20243.121,003.121,003.077,003.124,503.124,5024
12 de abr. de 20243.113,003.151,003.111,003.102,503.102,503.613
11 de abr. de 20243.058,003.073,003.040,003.033,503.033,503.909
10 de abr. de 20243.040,003.049,003.035,003.043,003.043,00241
09 de abr. de 20243.020,003.070,002.958,193.020,503.020,5047
08 de abr. de 20243.000,003.014,002.997,003.021,503.021,5052
05 de abr. de 20242.956,002.996,002.956,002.993,502.993,5027
04 de abr. de 20242.993,502.993,502.993,502.993,502.993,50-
03 de abr. de 20242.961,002.961,002.956,002.973,002.973,00176
02 de abr. de 20242.904,002.919,002.835,032.896,502.896,50123
28 de mar. de 20242.836,002.838,002.803,002.837,502.837,5034
27 de mar. de 20242.824,002.824,002.823,002.833,002.833,004
26 de mar. de 20242.843,002.864,722.842,002.842,002.842,002
25 de mar. de 20242.836,002.836,002.836,002.842,502.842,502
22 de mar. de 20242.858,002.858,002.857,002.845,502.845,509
21 de mar. de 20242.864,002.874,002.858,002.860,502.860,5066
20 de mar. de 20242.843,002.843,002.841,002.845,502.845,50765
19 de mar. de 20242.892,002.912,002.824,632.860,502.860,5055
18 de mar. de 20242.917,002.917,002.905,002.903,502.903,50961
15 de mar. de 20242.865,002.866,002.865,002.897,502.897,5017
14 de mar. de 20242.821,002.821,002.821,002.821,502.821,502
13 de mar. de 20242.782,002.784,002.782,002.836,002.836,005
12 de mar. de 20242.745,002.745,002.745,002.746,002.746,001
11 de mar. de 20242.736,502.736,502.736,502.736,502.736,50-
08 de mar. de 20242.739,002.739,002.739,002.699,502.699,501
07 de mar. de 20242.752,002.753,002.751,002.740,002.740,00159
06 de mar. de 20242.726,502.726,502.726,502.726,502.726,50-
05 de mar. de 20242.722,002.722,002.722,002.694,502.694,50933
04 de mar. de 20242.721,002.721,002.721,002.718,502.718,504
01 de mar. de 20242.698,002.698,002.698,002.724,502.724,50680
29 de fev. de 20242.716,502.716,502.716,502.716,502.716,50-
28 de fev. de 20242.696,002.696,002.696,002.695,002.695,00682
27 de fev. de 20242.743,202.743,202.743,202.702,502.702,505
26 de fev. de 20242.698,002.698,002.698,002.698,002.698,00-
23 de fev. de 20242.734,502.734,502.734,502.734,502.734,50-
22 de fev. de 20242.737,002.737,002.725,002.756,502.756,5061
21 de fev. de 20242.743,002.744,002.742,002.741,502.741,50277
20 de fev. de 20242.690,252.690,252.690,252.714,502.714,5016
19 de fev. de 20242.696,002.696,002.696,002.707,502.707,501.958
16 de fev. de 20242.690,002.693,002.689,002.721,502.721,5020
15 de fev. de 20242.668,502.668,502.668,502.668,502.668,50-
14 de fev. de 20242.635,502.635,502.635,502.635,502.635,50-
13 de fev. de 20242.618,752.618,752.618,752.642,502.642,508
12 de fev. de 20242.628,502.628,502.628,502.628,502.628,50-
09 de fev. de 20242.619,002.622,002.600,002.601,002.601,0014
08 de fev. de 20242.616,002.616,002.616,002.616,002.616,00-
07 de fev. de 20242.651,502.651,502.651,502.651,502.651,50-
06 de fev. de 20242.687,502.687,502.687,502.687,502.687,50-
05 de fev. de 20242.691,502.691,502.691,502.691,502.691,50-
02 de fev. de 20242.709,502.709,502.709,502.709,502.709,50-
01 de fev. de 20242.732,002.732,002.732,002.712,502.712,502
31 de jan. de 20242.746,502.746,502.746,502.746,502.746,50-
30 de jan. de 20242.711,502.711,502.711,502.743,502.743,506
29 de jan. de 20242.704,002.704,002.704,002.726,502.726,501
26 de jan. de 20242.713,502.713,502.713,502.713,502.713,50-
25 de jan. de 20242.724,002.724,002.724,002.724,002.724,00-
24 de jan. de 20242.710,002.714,002.710,002.717,002.717,006
23 de jan. de 20242.677,502.677,502.677,502.677,502.677,50-
22 de jan. de 20242.640,502.640,502.640,502.640,502.640,50-
19 de jan. de 20242.651,502.651,502.651,502.651,502.651,50-
18 de jan. de 20242.636,502.636,502.636,502.636,502.636,50-
17 de jan. de 20242.632,002.632,002.632,002.626,502.626,503
16 de jan. de 20242.653,002.653,002.653,002.654,502.654,503
15 de jan. de 20242.648,002.648,002.648,002.648,002.648,00-
12 de jan. de 20242.654,002.654,002.637,002.632,502.632,50525
11 de jan. de 20242.646,502.646,502.646,502.646,502.646,50-
10 de jan. de 20242.637,002.637,002.637,002.637,002.637,00-
09 de jan. de 20242.652,502.652,502.652,502.652,502.652,50-
08 de jan. de 20242.666,502.666,502.666,502.666,502.666,50-
05 de jan. de 20242.682,502.682,502.682,502.682,502.682,50-
04 de jan. de 20242.688,502.688,502.688,502.688,502.688,50-
03 de jan. de 20242.725,502.725,502.725,502.725,502.725,50-
02 de jan. de 20242.738,502.738,502.738,502.738,502.738,50-
29 de dez. de 20232.745,002.745,002.745,002.729,002.729,00741
28 de dez. de 20232.741,502.741,502.741,502.741,502.741,50-
27 de dez. de 20232.746,002.746,002.746,002.748,002.748,00504
22 de dez. de 20232.737,502.737,502.737,502.737,502.737,50-
21 de dez. de 20232.755,002.755,002.755,002.755,002.755,00-
20 de dez. de 20232.744,502.744,502.744,502.744,502.744,50-
19 de dez. de 20232.730,002.730,002.730,002.730,002.730,00-
18 de dez. de 20232.717,502.717,502.717,502.717,502.717,50-
15 de dez. de 20232.718,002.718,002.718,002.725,502.725,501
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...