WisdomTree Copper

COPA
🏛️ france →
35.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.60 31.61 31.33 31.34 0.0M
2023-12-28 31.67 31.67 31.36 31.49 0.0M
2023-12-27 31.58 31.70 31.53 31.65 0.0M
2023-12-22 31.68 31.71 31.57 31.60 0.0M
2023-12-21 31.73 31.73 31.55 31.74 0.0M
2023-12-20 31.82 32.00 31.68 31.71 0.0M
2023-12-19 31.27 31.80 31.27 31.73 0.0M
2023-12-18 31.53 31.56 31.50 31.48 0.0M
2023-12-15 31.63 31.65 31.60 31.71 0.0M
2023-12-14 31.50 31.67 31.44 31.50 0.0M
2023-12-13 31.02 31.18 31.02 31.18 0.0M
2023-12-12 31.28 31.28 31.28 31.24 0.0M
2023-12-11 31.55 31.56 31.25 31.33 0.0M
2023-12-08 31.22 31.81 31.22 31.73 0.0M
2023-12-07 31.01 31.10 30.97 31.02 0.0M
2023-12-06 31.41 31.42 31.04 31.05 0.0M
2023-12-05 31.27 31.27 31.06 31.18 0.0M
2023-12-04 31.50 31.50 31.48 31.46 0.0M
2023-12-01 31.40 31.99 31.40 31.95 0.0M
2023-11-30 31.12 31.12 31.05 31.30 0.0M
2023-11-29 31.00 31.18 30.99 30.93 0.0M
2023-11-28 30.79 31.01 30.67 31.06 0.0M
2023-11-27 30.94 30.98 30.90 30.82 0.0M
2023-11-24 31.00 31.00 30.95 31.01 0.0M
2023-11-23 31.12 31.20 31.07 31.12 0.0M
2023-11-22 31.04 31.08 30.89 30.95 0.0M
2023-11-21 31.13 31.15 30.99 31.11 0.0M
2023-11-20 30.65 30.89 30.60 30.99 0.0M
2023-11-17 30.49 30.55 30.49 30.53 0.0M
2023-11-16 30.59 30.59 30.17 30.41 0.0M
2023-11-15 30.29 30.54 30.27 30.63 0.0M
2023-11-14 30.53 30.67 30.48 30.49 0.0M
2023-11-13 30.29 30.59 30.29 30.55 0.0M
2023-11-10 30.47 30.47 30.10 30.14 0.0M
2023-11-09 30.33 30.44 30.10 30.52 0.0M
2023-11-08 30.99 31.00 30.50 30.52 0.0M
2023-11-07 30.76 30.76 30.57 30.74 0.0M
2023-11-06 30.80 30.97 30.76 30.88 0.0M
2023-11-03 31.10 31.13 30.70 30.67 0.0M
2023-11-02 31.03 31.07 30.81 30.85 0.0M
2023-11-01 30.84 31.10 30.83 30.95 0.0M
2023-10-31 30.71 30.88 30.60 30.90 0.0M
2023-10-30 30.95 31.10 30.76 30.78 0.0M
2023-10-27 30.60 30.79 30.60 30.79 0.0M
2023-10-26 30.48 30.55 30.30 30.45 0.0M
2023-10-25 30.52 30.57 30.42 30.42 0.0M
2023-10-24 30.06 30.58 30.00 30.60 0.0M
2023-10-23 29.79 30.01 29.65 30.02 0.0M
2023-10-20 30.02 30.16 30.02 30.12 0.0M
2023-10-19 30.45 30.45 30.22 30.29 0.0M
2023-10-18 30.50 30.50 30.41 30.33 0.0M
2023-10-17 29.96 30.26 29.92 30.11 0.0M
2023-10-16 30.49 30.49 30.25 30.30 0.0M
2023-10-13 30.40 30.47 30.26 30.33 0.0M
2023-10-12 30.51 30.52 30.30 30.31 0.0M
2023-10-11 30.68 30.74 30.47 30.42 0.0M
2023-10-10 30.48 30.58 30.36 30.40 0.0M
2023-10-09 31.00 31.00 30.88 30.90 0.0M
2023-10-06 30.12 30.71 30.12 30.65 0.0M
2023-10-05 30.28 30.28 30.14 30.14 0.0M
2023-10-04 30.51 30.63 30.25 30.34 0.0M
2023-10-03 30.68 30.80 30.48 30.87 0.0M
2023-10-02 31.54 31.58 30.92 30.92 0.0M
2023-09-29 31.56 31.67 31.47 31.43 0.0M
2023-09-28 30.97 31.33 30.97 31.29 0.0M
2023-09-27 30.60 30.88 30.60 30.82 0.0M
2023-09-26 30.79 30.79 30.66 30.69 0.0M
2023-09-25 30.83 30.90 30.60 30.86 0.0M
2023-09-22 30.94 31.23 30.94 30.96 0.0M
2023-09-21 31.24 31.24 30.50 30.81 0.0M
2023-09-20 31.19 31.36 31.19 31.39 0.0M
2023-09-19 31.31 31.31 31.04 31.14 0.0M
2023-09-18 31.77 31.86 31.66 31.41 0.0M
2023-09-15 31.97 31.97 31.72 31.67 0.0M
2023-09-14 31.53 31.76 31.40 31.83 0.0M
2023-09-13 31.36 31.36 31.36 31.57 0.0M
2023-09-12 31.40 31.40 31.36 31.34 0.0M
2023-09-11 31.27 31.33 31.27 31.43 0.0M
2023-09-08 31.01 31.02 30.94 30.83 0.0M
2023-09-07 31.41 31.41 31.09 31.24 0.0M
2023-09-06 31.63 31.68 31.43 31.42 0.0M
2023-09-05 31.41 31.90 31.28 31.91 0.0M
2023-09-04 31.70 31.70 31.48 31.55 0.0M
2023-09-01 31.62 31.92 31.62 31.73 0.0M
2023-08-31 31.15 31.31 31.08 31.31 0.0M
2023-08-30 31.19 31.26 31.09 31.17 0.0M
2023-08-29 31.31 31.38 31.20 31.38 0.0M
2023-08-28 31.11 31.13 31.01 31.09 0.0M
2023-08-25 31.38 31.42 31.11 31.11 0.0M
2023-08-24 31.12 31.12 31.09 31.08 0.0M
2023-08-23 31.10 31.28 31.10 31.32 0.0M
2023-08-22 30.63 30.98 30.63 30.96 0.0M
2023-08-21 30.49 30.52 30.34 30.50 0.0M
2023-08-18 30.25 30.36 30.25 30.43 0.0M
2023-08-17 30.25 30.43 30.22 30.38 0.0M
2023-08-16 29.98 30.18 29.98 30.06 0.0M
2023-08-15 30.53 30.53 29.95 30.12 0.0M
2023-08-14 30.33 30.51 30.22 30.43 0.0M
2023-08-11 30.35 30.42 30.10 30.38 0.0M
2023-08-10 30.83 30.90 30.71 30.63 0.0M
2023-08-09 30.98 31.01 30.83 30.74 0.0M
2023-08-08 30.90 30.90 30.46 30.70 0.0M
2023-08-07 31.31 31.36 31.17 31.05 0.0M
2023-08-04 31.57 31.61 31.29 31.23 0.0M
2023-08-03 31.35 31.73 31.25 31.72 0.0M
2023-08-02 31.57 31.57 31.32 31.39 0.0M
2023-08-01 32.47 32.47 31.83 31.83 0.0M
2023-07-31 31.81 32.42 31.71 32.40 0.0M
2023-07-28 31.62 31.70 31.58 31.64 0.0M
2023-07-27 31.37 31.40 31.25 31.44 0.0M
2023-07-26 31.45 31.45 31.29 31.43 0.0M
2023-07-25 31.32 31.72 31.32 31.65 0.0M
2023-07-24 30.50 31.00 30.48 30.98 0.0M
2023-07-21 30.90 30.90 30.56 30.56 0.0M
2023-07-20 30.43 30.84 30.43 30.73 0.0M
2023-07-19 30.25 30.25 30.03 30.32 0.0M
2023-07-18 30.37 30.37 30.21 30.40 0.0M
2023-07-17 30.74 30.74 30.28 30.43 0.0M
2023-07-14 31.13 31.25 31.04 31.21 0.0M
2023-07-13 30.80 31.30 30.80 31.36 0.0M
2023-07-12 30.48 30.87 30.40 30.82 0.0M
2023-07-11 30.78 30.78 30.71 30.44 0.0M
2023-07-10 30.58 30.58 30.43 30.64 0.0M
2023-07-07 30.47 30.77 30.47 30.72 0.0M
2023-07-06 30.66 30.74 30.50 30.49 0.0M
2023-07-05 30.79 30.88 30.49 30.84 0.0M
2023-07-04 31.05 31.05 30.87 30.91 0.0M
2023-07-03 30.86 30.97 30.80 30.93 0.0M
2023-06-30 30.38 30.55 30.38 30.59 0.0M
2023-06-29 30.39 30.42 29.95 30.20 0.0M
2023-06-28 30.68 30.68 30.30 30.46 0.0M
2023-06-27 31.14 31.19 30.75 30.81 0.0M
2023-06-26 31.16 31.16 31.10 30.94 0.0M
2023-06-23 31.63 31.63 31.00 31.07 0.0M
2023-06-22 31.58 31.99 31.58 31.61 0.0M
2023-06-21 31.62 31.75 31.39 31.74 0.0M
2023-06-20 31.46 31.65 31.45 31.58 0.0M
2023-06-19 31.45 31.59 31.42 31.47 0.0M
2023-06-16 31.78 31.80 31.56 31.74 0.0M
2023-06-15 31.53 31.72 31.46 31.65 0.0M
2023-06-14 31.45 31.64 31.43 31.61 0.0M
2023-06-13 31.20 31.75 31.20 31.56 0.0M
2023-06-12 31.10 31.16 30.93 31.08 0.0M
2023-06-09 31.39 31.60 31.39 31.45 0.0M
2023-06-08 31.28 31.40 30.92 31.28 0.0M
2023-06-07 31.26 31.69 31.24 31.22 0.0M
2023-06-06 31.05 31.30 30.92 31.26 0.0M
2023-06-05 30.85 31.18 30.79 31.25 0.0M
2023-06-02 30.88 31.28 30.88 30.89 0.0M
2023-06-01 30.73 30.95 30.56 30.69 0.0M
2023-05-31 30.32 30.35 30.24 30.32 0.0M
2023-05-30 30.30 30.44 30.20 30.35 0.0M
2023-05-29 30.47 30.65 30.46 30.51 0.0M
2023-05-26 30.19 30.38 30.19 30.34 0.0M
2023-05-25 29.54 29.70 29.54 29.80 0.0M
2023-05-24 29.72 29.72 29.29 29.34 0.0M
2023-05-23 29.95 30.06 29.78 30.11 0.0M
2023-05-22 30.34 30.34 30.12 30.22 0.0M
2023-05-19 30.67 30.80 30.67 30.69 0.0M
2023-05-18 30.63 30.63 30.36 30.44 0.0M
2023-05-17 30.08 30.79 30.08 30.74 0.0M
2023-05-16 30.19 30.32 29.85 30.02 0.0M
2023-05-15 30.50 30.78 30.49 30.54 0.0M
2023-05-12 30.15 30.43 30.15 30.43 0.0M
2023-05-11 30.56 30.70 29.92 30.18 0.0M
2023-05-10 31.43 31.43 31.00 31.00 0.0M
2023-05-09 31.35 31.67 31.35 31.52 0.0M
2023-05-08 31.48 31.66 31.48 31.53 0.0M
2023-05-05 31.12 31.39 30.90 31.39 0.0M
2023-05-04 31.08 31.14 30.97 30.97 0.0M
2023-05-03 30.96 31.05 30.70 30.70 0.0M
2023-05-02 31.69 31.69 31.40 31.40 0.0M
2023-04-28 31.36 31.41 31.08 31.08 0.0M
2023-04-27 30.95 30.95 30.75 30.79 0.0M
2023-04-26 31.39 31.39 31.00 31.10 0.0M
2023-04-25 31.72 31.72 31.11 31.11 0.0M
2023-04-24 32.14 32.30 31.85 32.02 0.0M
2023-04-21 32.44 32.57 32.23 32.30 0.0M
2023-04-20 32.86 32.86 32.50 32.63 0.0M
2023-04-19 32.82 33.20 32.64 32.64 0.0M
2023-04-18 33.08 33.20 32.92 33.20 0.0M
2023-04-17 33.27 33.29 33.00 33.00 0.0M
2023-04-14 33.15 33.53 32.99 32.99 0.0M
2023-04-13 32.87 33.10 32.82 33.10 0.0M
2023-04-12 32.57 32.68 32.37 32.68 0.0M
2023-04-11 32.69 32.71 32.60 32.61 0.0M
2023-04-06 32.66 32.69 32.66 32.69 0.0M
2023-04-05 31.90 32.26 31.77 32.26 0.0M
2023-04-04 32.94 32.94 32.02 32.05 0.0M
2023-04-03 33.30 33.36 33.00 33.00 0.0M
2023-03-31 33.11 33.30 32.81 33.30 0.0M
2023-03-30 33.56 33.73 33.10 33.18 0.0M
2023-03-29 33.24 33.70 33.24 33.50 0.0M
2023-03-28 33.40 33.47 33.30 33.46 0.0M
2023-03-27 33.58 33.58 33.14 33.30 0.0M
2023-03-24 33.76 33.76 33.51 33.52 0.0M
2023-03-23 33.03 33.51 32.80 33.51 0.0M
2023-03-22 32.78 33.07 32.78 33.03 0.0M
2023-03-21 32.58 33.18 32.58 32.77 0.0M
2023-03-20 32.43 32.49 32.25 32.49 0.0M
2023-03-17 32.70 32.86 32.26 32.26 0.0M
2023-03-16 32.42 32.42 32.29 32.40 0.0M
2023-03-15 32.63 32.83 32.32 32.39 0.0M
2023-03-14 33.30 33.38 33.18 33.18 0.0M
2023-03-13 33.38 33.52 32.52 33.10 0.0M
2023-03-10 33.41 33.55 33.25 33.55 0.0M
2023-03-09 33.62 33.85 33.62 33.82 0.0M
2023-03-08 33.36 34.08 33.36 34.08 0.0M
2023-03-07 33.73 33.73 33.35 33.44 0.0M
2023-03-06 33.91 33.91 33.50 33.74 0.0M
2023-03-03 34.15 34.26 34.10 34.21 0.0M
2023-03-02 34.36 34.36 33.80 34.06 0.0M
2023-03-01 34.37 34.51 34.28 34.28 0.0M
2023-02-28 33.35 33.92 33.34 33.92 0.0M
2023-02-27 33.05 33.45 33.03 33.32 0.0M
2023-02-24 33.81 33.81 33.19 33.25 0.0M
2023-02-23 34.41 34.54 33.96 33.96 0.0M
2023-02-22 34.54 34.65 34.35 34.58 0.0M
2023-02-21 34.46 34.83 34.26 34.80 0.0M
2023-02-20 33.94 34.52 33.93 34.43 0.0M
2023-02-17 33.93 33.93 33.67 33.91 0.0M
2023-02-16 33.50 33.79 33.49 33.79 0.0M
2023-02-15 33.32 33.35 33.12 33.12 0.0M
2023-02-14 33.53 33.70 33.49 33.66 0.0M
2023-02-13 33.50 33.62 33.33 33.50 0.0M
2023-02-10 33.52 33.64 33.52 33.64 0.0M
2023-02-09 33.77 33.77 33.50 33.50 0.0M
2023-02-08 33.82 33.91 33.35 33.35 0.0M
2023-02-07 33.40 33.50 33.21 33.40 0.0M
2023-02-06 33.32 33.34 32.94 32.94 0.0M
2023-02-03 33.48 33.52 33.35 33.35 0.0M
2023-02-02 33.46 33.72 33.45 33.66 0.0M
2023-02-01 34.14 34.14 33.59 33.59 0.0M
2023-01-31 33.90 34.30 33.74 34.30 0.0M
2023-01-30 34.13 34.30 33.94 34.30 0.0M
2023-01-27 34.62 34.77 34.06 34.15 0.0M
2023-01-26 34.45 34.57 34.40 34.48 0.0M
2023-01-25 34.48 34.56 34.29 34.29 0.0M
2023-01-24 34.63 34.64 34.41 34.41 0.0M
2023-01-23 34.71 34.75 34.54 34.64 0.0M
2023-01-20 34.77 34.77 34.40 34.72 0.0M
2023-01-19 34.40 34.83 34.06 34.51 0.0M
2023-01-18 34.96 35.28 34.96 35.09 0.0M
2023-01-17 33.74 34.15 33.72 34.10 0.0M
2023-01-16 34.18 34.18 33.87 33.95 0.0M
2023-01-13 34.07 34.21 33.85 34.19 0.0M
2023-01-12 34.17 34.30 33.94 34.15 0.0M
2023-01-11 33.69 34.10 33.69 33.97 0.0M
2023-01-10 32.92 33.42 32.92 33.42 0.0M
2023-01-09 32.76 33.20 32.76 33.11 0.0M
2023-01-06 32.24 32.44 32.00 32.35 0.0M
2023-01-05 31.14 31.97 31.14 31.97 0.0M
2023-01-04 31.59 31.59 31.00 31.08 0.0M
2023-01-03 31.99 32.06 31.67 31.67 0.0M
2023-01-02 31.70 31.76 31.70 31.76 0.0M