Global X Copper Miners UCITS ETF USD Acc (COPX)

COPX
🏛️ 德国 →
37.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 27.99 28.10 27.94 27.94 0.0M
2024-12-27 28.20 28.31 28.01 28.16 0.0M
2024-12-23 28.09 28.10 27.89 28.01 0.0M
2024-12-20 27.55 28.10 27.28 28.03 0.0M
2024-12-19 27.61 27.77 27.50 27.61 0.0M
2024-12-18 28.30 28.38 28.15 28.24 0.0M
2024-12-17 28.49 28.49 27.99 28.16 0.0M
2024-12-16 29.06 29.10 28.66 28.69 0.0M
2024-12-13 29.67 29.69 29.04 29.04 0.0M
2024-12-12 30.78 30.84 29.88 29.91 0.0M
2024-12-11 30.36 30.63 30.26 30.63 0.0M
2024-12-10 30.49 30.72 30.41 30.49 0.0M
2024-12-09 30.22 31.35 30.22 31.08 0.0M
2024-12-06 29.94 30.24 29.72 29.82 0.0M
2024-12-05 30.08 30.25 29.90 29.94 0.0M
2024-12-04 30.23 30.41 30.06 30.13 0.0M
2024-12-03 30.20 30.56 30.15 30.38 0.0M
2024-12-02 29.83 30.20 29.83 29.87 0.0M
2024-11-29 29.69 30.03 29.63 29.98 0.0M
2024-11-28 29.74 29.82 29.57 29.82 0.0M
2024-11-27 29.83 30.00 29.60 29.72 0.0M
2024-11-26 29.73 30.00 29.67 29.78 0.0M
2024-11-25 30.43 30.50 30.15 30.15 0.0M
2024-11-22 30.34 30.45 30.21 30.21 0.0M
2024-11-21 30.30 30.30 29.93 30.21 0.0M
2024-11-20 30.13 30.23 30.09 30.18 0.0M
2024-11-19 30.00 30.11 29.40 29.95 0.0M
2024-11-18 29.20 29.60 29.13 29.55 0.0M
2024-11-15 29.02 29.53 28.98 29.20 0.0M
2024-11-14 28.61 29.00 28.44 28.85 0.0M
2024-11-13 29.44 29.46 29.16 29.18 0.0M
2024-11-12 29.87 29.87 29.41 29.45 0.0M
2024-11-11 30.81 30.85 30.25 30.33 0.0M
2024-11-08 31.69 31.69 30.30 30.35 0.0M
2024-11-07 31.13 32.07 31.13 32.03 0.0M
2024-11-06 31.12 31.54 29.98 30.35 0.0M
2024-11-05 30.80 31.01 30.70 30.93 0.0M
2024-11-04 30.64 30.79 30.48 30.59 0.0M
2024-11-01 30.18 30.73 30.18 30.60 0.0M
2024-10-31 30.45 30.48 29.80 29.98 0.0M
2024-10-30 31.05 31.11 30.47 30.52 0.0M
2024-10-29 31.06 31.50 30.95 31.34 0.0M
2024-10-28 31.14 31.38 31.04 31.16 0.0M
2024-10-25 30.89 31.51 30.78 31.39 0.0M
2024-10-24 31.31 31.43 30.81 30.81 0.0M
2024-10-23 31.54 31.54 31.00 31.11 0.0M
2024-10-22 31.44 31.50 31.31 31.36 0.0M
2024-10-21 31.82 31.82 31.10 31.14 0.0M
2024-10-18 31.34 31.59 31.34 31.35 0.0M
2024-10-17 31.03 31.26 30.88 31.08 0.0M
2024-10-16 31.08 31.46 30.89 31.35 0.0M
2024-10-15 31.10 31.20 30.70 30.82 0.0M
2024-10-14 31.77 31.77 31.29 31.53 0.0M
2024-10-11 31.30 31.87 31.22 31.74 0.0M
2024-10-10 31.19 31.47 31.03 31.33 0.0M
2024-10-09 30.88 31.16 30.60 31.09 0.0M
2024-10-08 31.39 31.65 30.72 30.72 0.0M
2024-10-07 32.49 32.71 32.30 32.30 0.0M
2024-10-04 32.02 32.78 32.02 32.46 0.0M
2024-10-03 32.54 32.54 31.74 31.90 0.0M
2024-10-02 32.49 33.00 32.38 32.73 0.0M
2024-10-01 31.80 32.35 31.71 31.82 0.0M
2024-09-30 32.49 32.67 31.63 31.71 0.1M
2024-09-27 32.41 32.41 32.14 32.14 0.0M
2024-09-26 31.39 32.44 31.36 32.39 0.0M
2024-09-25 30.70 30.96 30.57 30.78 0.0M
2024-09-24 30.22 30.93 30.20 30.76 0.0M
2024-09-23 29.18 29.58 28.89 29.40 0.0M
2024-09-20 29.35 29.35 29.00 29.00 0.0M
2024-09-19 29.03 29.42 29.00 29.24 0.0M
2024-09-18 28.16 28.26 28.07 28.24 0.0M
2024-09-17 28.07 28.37 28.07 28.35 0.0M
2024-09-16 27.81 28.07 27.72 27.90 0.0M
2024-09-13 27.54 27.90 27.48 27.90 0.0M
2024-09-12 27.13 27.44 27.08 27.43 0.0M
2024-09-11 26.58 26.65 26.29 26.44 0.0M
2024-09-10 26.36 26.36 26.03 26.20 0.0M
2024-09-09 26.41 26.58 26.32 26.46 0.0M
2024-09-06 26.90 27.00 26.10 26.22 0.0M
2024-09-05 26.89 27.24 26.82 27.00 0.0M
2024-09-04 26.92 27.25 26.74 27.24 0.0M
2024-09-03 28.63 28.63 27.32 27.44 0.0M
2024-09-02 28.88 28.94 28.75 28.91 0.0M
2024-08-30 28.99 29.25 28.73 28.73 0.0M
2024-08-29 28.91 28.98 28.72 28.87 0.0M
2024-08-28 29.40 29.40 28.37 28.37 0.0M
2024-08-27 29.59 29.74 29.43 29.55 0.0M
2024-08-26 29.44 29.89 29.42 29.42 0.0M
2024-08-23 28.93 29.41 28.88 29.32 0.0M
2024-08-22 29.06 29.06 28.54 28.54 0.0M
2024-08-21 28.99 29.14 28.84 29.14 0.0M
2024-08-20 28.92 29.09 28.64 28.85 0.0M
2024-08-19 28.83 29.08 28.72 29.00 0.0M
2024-08-16 28.68 28.73 28.28 28.43 0.0M
2024-08-15 27.62 28.61 27.62 28.61 0.0M
2024-08-14 27.44 27.56 27.24 27.32 0.0M
2024-08-13 27.70 27.70 27.39 27.65 0.0M
2024-08-12 27.53 27.77 27.35 27.67 0.0M
2024-08-09 27.30 27.60 27.25 27.35 0.0M
2024-08-08 26.56 27.07 26.34 27.07 0.0M
2024-08-07 27.30 27.48 27.09 27.19 0.0M
2024-08-06 26.89 27.25 26.66 26.81 0.0M
2024-08-05 26.66 27.19 25.95 26.85 0.0M
2024-08-02 28.73 28.91 27.83 28.01 0.0M
2024-08-01 29.95 29.95 29.06 29.06 0.0M
2024-07-31 29.53 30.07 29.53 29.67 0.0M
2024-07-30 29.14 29.19 28.86 28.91 0.0M
2024-07-29 29.43 29.51 28.92 28.96 0.0M
2024-07-26 28.98 29.20 28.90 29.02 0.0M
2024-07-25 28.56 28.79 28.34 28.77 0.0M
2024-07-24 29.18 29.55 29.18 29.52 0.0M
2024-07-23 29.09 29.33 28.93 29.13 0.0M
2024-07-22 29.70 29.91 29.41 29.41 0.0M
2024-07-19 29.73 29.85 29.52 29.70 0.0M
2024-07-18 31.16 31.19 30.04 30.04 0.0M
2024-07-17 31.45 31.66 31.08 31.12 0.0M
2024-07-16 32.26 32.26 31.58 31.84 0.0M
2024-07-15 32.82 32.83 32.30 32.38 0.0M
2024-07-12 32.59 33.13 32.40 33.13 0.0M
2024-07-11 32.91 32.96 32.60 32.65 0.0M
2024-07-10 32.38 32.86 32.30 32.81 0.0M
2024-07-09 32.91 32.96 32.61 32.61 0.0M
2024-07-08 32.75 33.02 32.66 32.73 0.0M
2024-07-05 33.12 33.50 33.11 33.28 0.0M
2024-07-04 32.91 33.07 32.85 33.06 0.0M
2024-07-03 32.03 32.94 32.00 32.71 0.0M
2024-07-02 31.61 31.81 31.50 31.81 0.0M
2024-07-01 31.56 31.95 31.56 31.68 0.0M
2024-06-28 31.79 32.07 31.69 31.74 0.0M
2024-06-27 31.72 31.87 31.45 31.49 0.0M
2024-06-26 31.84 32.01 31.69 31.80 0.0M
2024-06-25 31.99 32.10 31.57 31.65 0.0M
2024-06-24 31.25 32.00 31.17 32.00 0.0M
2024-06-21 31.66 31.71 31.14 31.28 0.0M
2024-06-20 31.32 31.90 31.23 31.81 0.0M
2024-06-19 31.15 31.23 31.06 31.20 0.0M
2024-06-18 30.53 30.66 30.31 30.60 0.0M
2024-06-17 30.45 30.52 30.10 30.16 0.0M
2024-06-14 30.92 30.94 30.62 30.84 0.0M
2024-06-13 31.08 31.08 30.56 30.56 0.0M
2024-06-12 31.32 31.78 31.27 31.43 0.0M
2024-06-11 31.59 31.59 31.13 31.29 0.0M
2024-06-10 32.00 32.33 31.59 31.92 0.0M
2024-06-07 32.19 32.25 31.43 31.43 0.0M
2024-06-06 31.78 32.13 31.75 32.13 0.0M
2024-06-05 31.01 31.61 30.95 31.59 0.0M
2024-06-04 32.51 32.51 31.03 31.06 0.0M
2024-06-03 32.97 33.11 32.72 32.79 0.0M
2024-05-31 33.16 33.25 32.66 32.66 0.0M
2024-05-30 32.86 33.23 32.80 33.06 0.0M
2024-05-29 34.24 34.35 33.48 33.48 0.0M
2024-05-28 33.86 34.39 33.64 34.06 0.1M
2024-05-27 33.57 33.98 33.52 33.80 0.0M
2024-05-24 33.12 33.42 32.91 33.23 0.0M
2024-05-23 33.35 33.58 33.05 33.18 0.0M
2024-05-22 35.13 35.13 33.48 33.54 0.0M
2024-05-21 35.46 35.74 35.30 35.64 0.1M
2024-05-20 35.41 35.89 35.36 35.78 0.0M
2024-05-17 34.28 34.84 33.86 34.74 0.0M
2024-05-16 33.96 34.04 33.67 33.79 0.0M
2024-05-15 34.70 34.80 33.70 33.89 0.0M
2024-05-14 33.39 34.17 33.34 33.99 0.0M
2024-05-13 33.17 33.32 33.09 33.10 0.0M
2024-05-10 33.08 33.55 33.08 33.20 0.0M
2024-05-09 32.35 32.90 32.35 32.75 0.0M
2024-05-08 32.61 32.61 32.12 32.29 0.0M
2024-05-07 32.62 32.64 32.40 32.50 0.0M
2024-05-06 32.14 32.99 32.14 32.44 0.0M
2024-05-03 31.68 31.99 31.43 31.84 0.0M
2024-05-02 32.07 32.07 31.40 31.73 0.0M
2024-04-30 33.20 33.20 32.15 32.27 0.0M
2024-04-29 33.14 33.14 32.73 33.10 0.0M
2024-04-26 32.29 32.55 32.08 32.55 0.0M
2024-04-25 31.19 31.58 31.06 31.48 0.0M
2024-04-24 31.09 31.36 31.01 31.04 0.0M
2024-04-23 31.14 31.20 30.61 30.90 0.0M
2024-04-22 32.00 32.00 31.22 31.28 0.0M
2024-04-19 32.15 32.33 31.98 32.17 0.0M
2024-04-18 32.12 32.43 31.93 32.35 0.0M
2024-04-17 31.62 32.27 31.53 31.98 0.0M
2024-04-16 31.66 31.66 31.01 31.33 0.0M
2024-04-15 32.61 32.72 32.06 32.18 0.0M
2024-04-12 32.54 33.00 32.47 32.50 0.0M
2024-04-11 32.16 32.23 31.61 31.76 0.0M
2024-04-10 32.20 32.39 31.54 32.14 0.0M
2024-04-09 31.15 31.99 31.15 31.91 0.0M
2024-04-08 30.88 31.29 30.81 31.17 0.0M
2024-04-05 30.69 30.80 30.40 30.69 0.0M
2024-04-04 30.72 31.14 30.66 31.14 0.0M
2024-04-03 29.99 30.47 29.90 30.46 0.0M
2024-04-02 29.51 29.85 29.51 29.68 0.0M
2024-03-28 28.26 29.14 28.26 29.07 0.0M
2024-03-27 27.81 28.29 27.81 28.25 0.0M
2024-03-26 28.07 28.22 28.00 28.08 0.0M
2024-03-25 28.48 28.51 28.30 28.31 0.0M
2024-03-22 28.56 28.60 28.28 28.41 0.0M
2024-03-21 28.47 28.79 28.40 28.48 0.0M
2024-03-20 27.94 28.03 27.78 27.98 0.0M
2024-03-19 28.23 28.23 27.67 27.95 0.0M
2024-03-18 28.54 28.64 28.39 28.39 0.0M
2024-03-15 27.77 28.69 27.77 28.60 0.0M
2024-03-14 27.65 27.80 27.47 27.59 0.0M
2024-03-13 26.07 27.31 26.07 27.22 0.0M
2024-03-12 26.05 26.20 25.73 25.90 0.0M
2024-03-11 25.87 26.00 25.71 25.99 0.0M
2024-03-08 26.17 26.20 25.87 25.87 0.0M
2024-03-07 25.72 26.30 25.68 26.15 0.0M
2024-03-06 24.99 25.44 24.94 25.38 0.0M
2024-03-05 25.03 25.26 24.84 24.84 0.0M
2024-03-04 25.01 25.09 24.86 24.95 0.0M
2024-03-01 24.85 25.00 24.79 24.94 0.0M
2024-02-29 24.70 24.81 24.40 24.65 0.0M
2024-02-28 24.93 24.93 24.42 24.42 0.0M
2024-02-27 24.68 24.85 24.61 24.78 0.0M
2024-02-26 25.00 25.00 24.42 24.46 0.0M
2024-02-23 24.94 25.03 24.69 24.99 0.0M
2024-02-22 24.71 25.03 24.71 24.76 0.0M
2024-02-21 24.91 24.91 24.62 24.72 0.0M
2024-02-20 24.78 25.04 24.70 24.77 0.0M
2024-02-19 25.00 25.00 24.85 24.99 0.0M
2024-02-16 24.27 25.02 24.27 24.98 0.0M
2024-02-15 24.08 24.32 23.96 24.30 0.0M
2024-02-14 23.99 24.03 23.83 24.01 0.0M
2024-02-13 24.32 24.44 23.85 24.04 0.0M
2024-02-12 24.10 24.43 24.00 24.40 0.0M
2024-02-09 24.30 24.30 23.95 24.00 0.0M
2024-02-08 24.45 24.61 24.26 24.26 0.0M
2024-02-07 24.75 24.75 24.42 24.42 0.0M
2024-02-06 24.30 24.67 24.30 24.60 0.0M
2024-02-05 24.84 24.84 24.12 24.29 0.0M
2024-02-02 25.16 25.16 24.65 24.70 0.0M
2024-02-01 24.81 25.15 24.80 24.91 0.0M
2024-01-31 25.23 25.30 24.96 25.14 0.0M
2024-01-30 25.11 25.13 24.88 24.95 0.0M
2024-01-29 25.20 25.20 25.00 25.11 0.0M
2024-01-26 25.18 25.26 25.00 25.08 0.0M
2024-01-25 25.06 25.19 24.86 25.06 0.0M
2024-01-24 24.27 24.87 24.27 24.85 0.0M
2024-01-23 23.68 24.11 23.61 24.01 0.0M
2024-01-22 23.93 23.96 23.45 23.60 0.0M
2024-01-19 24.01 24.01 23.62 23.64 0.0M
2024-01-18 23.79 23.94 23.78 23.81 0.0M
2024-01-17 24.22 24.22 23.76 23.76 0.0M
2024-01-16 24.81 24.90 24.60 24.62 0.0M
2024-01-15 25.10 25.13 24.83 24.83 0.0M
2024-01-12 24.99 25.12 24.80 24.95 0.0M
2024-01-11 25.08 25.08 24.55 24.55 0.0M
2024-01-10 24.91 24.91 24.74 24.74 0.0M
2024-01-09 25.30 25.30 24.84 24.87 0.0M
2024-01-08 25.00 25.10 24.80 25.09 0.0M
2024-01-05 25.02 25.30 24.98 25.20 0.0M
2024-01-04 25.10 25.30 24.97 25.14 0.0M
2024-01-03 25.33 25.33 24.71 24.99 0.0M
2024-01-02 25.50 25.53 25.18 25.34 0.0M