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
2024-12-31 35.25 35.25 34.85 34.85 0.0M
2024-12-30 35.54 35.54 35.30 35.34 0.0M
2024-12-27 35.49 35.64 35.49 35.62 0.0M
2024-12-24 35.45 35.51 35.45 35.51 0.0M
2024-12-23 35.42 35.56 35.17 35.19 0.0M
2024-12-20 35.42 35.42 35.23 35.31 0.0M
2024-12-19 35.31 35.45 35.22 35.25 0.0M
2024-12-18 35.24 35.57 35.24 35.54 0.0M
2024-12-17 35.62 35.62 35.35 35.34 0.0M
2024-12-16 35.70 35.90 35.70 35.77 0.0M
2024-12-13 36.14 36.21 35.94 35.80 0.0M
2024-12-12 36.85 36.95 36.19 36.18 0.0M
2024-12-11 36.27 36.46 36.20 36.45 0.0M
2024-12-10 36.00 36.40 36.00 36.30 0.0M
2024-12-09 36.15 36.30 36.14 36.25 0.0M
2024-12-06 35.69 35.98 35.67 35.77 0.0M
2024-12-05 35.93 35.95 35.56 35.51 0.0M
2024-12-04 35.81 35.97 35.71 35.79 0.0M
2024-12-03 35.65 36.10 35.56 35.86 0.0M
2024-12-02 34.89 35.25 34.89 35.25 0.0M
2024-11-29 35.16 35.16 35.09 35.11 0.0M
2024-11-28 35.12 35.12 34.96 35.07 0.0M
2024-11-27 35.53 35.53 35.21 35.17 0.0M
2024-11-26 35.24 35.40 35.24 35.31 0.0M
2024-11-25 35.65 35.70 35.45 35.54 0.0M
2024-11-22 35.31 35.59 35.31 35.51 0.0M
2024-11-21 35.66 35.66 35.39 35.44 0.0M
2024-11-20 35.53 35.62 35.49 35.67 0.0M
2024-11-19 35.41 35.45 35.07 35.32 0.0M
2024-11-18 35.10 35.26 34.99 35.16 0.0M
2024-11-15 35.16 35.70 35.04 35.04 0.0M
2024-11-14 34.57 35.05 34.48 34.97 0.0M
2024-11-13 35.24 35.38 35.00 35.20 0.0M
2024-11-12 35.46 35.50 35.30 35.41 0.0M
2024-11-11 36.54 36.54 36.08 36.08 0.0M
2024-11-08 36.77 36.77 36.34 36.37 0.0M
2024-11-07 36.49 37.03 36.46 36.99 0.0M
2024-11-06 36.83 36.85 35.89 36.02 0.0M
2024-11-05 37.09 37.17 36.91 37.02 0.0M
2024-11-04 36.77 36.84 36.56 36.83 0.0M
2024-11-01 36.22 36.52 36.20 36.39 0.0M
2024-10-31 36.21 36.24 36.01 36.05 0.0M
2024-10-30 36.47 36.52 36.14 36.15 0.0M
2024-10-29 36.30 37.00 36.30 36.42 0.0M
2024-10-28 36.49 36.51 36.32 36.37 0.0M
2024-10-25 36.25 36.38 36.15 36.55 0.0M
2024-10-24 36.69 36.69 36.24 36.19 0.0M
2024-10-23 36.40 36.44 36.30 36.27 0.0M
2024-10-22 36.68 36.76 36.60 36.59 0.0M
2024-10-21 36.88 36.96 36.29 36.29 0.0M
2024-10-18 36.56 36.56 36.32 36.47 0.0M
2024-10-17 35.84 36.11 35.72 36.09 0.0M
2024-10-16 36.13 36.31 36.13 36.18 0.0M
2024-10-15 36.02 36.02 35.86 35.93 0.0M
2024-10-14 36.74 36.74 36.30 36.34 0.0M
2024-10-11 36.56 36.97 36.56 36.88 0.0M
2024-10-10 36.38 36.59 36.25 36.52 0.0M
2024-10-09 36.71 36.71 36.05 36.29 0.0M
2024-10-08 36.45 36.75 36.31 36.50 0.0M
2024-10-07 37.45 37.63 37.16 37.29 0.0M
2024-10-04 37.18 37.45 37.18 37.34 0.0M
2024-10-03 38.00 38.00 37.01 37.13 0.0M
2024-10-02 37.42 37.81 37.30 37.79 0.0M
2024-10-01 37.01 37.44 36.83 37.30 0.0M
2024-09-30 37.48 37.48 36.36 36.63 0.0M
2024-09-27 37.36 37.52 37.00 37.09 0.0M
2024-09-26 36.54 37.28 36.51 37.29 0.0M
2024-09-25 36.01 36.40 35.91 36.33 0.0M
2024-09-24 35.89 36.13 35.89 36.22 0.0M
2024-09-23 34.79 35.25 34.79 35.25 0.0M
2024-09-20 35.19 35.21 35.00 34.92 0.0M
2024-09-19 35.12 35.28 35.00 35.00 0.0M
2024-09-18 34.49 34.79 34.49 34.79 0.0M
2024-09-17 34.79 34.79 34.55 34.62 0.0M
2024-09-16 34.12 34.76 34.03 34.72 0.0M
2024-09-13 34.19 34.32 34.10 34.34 0.0M
2024-09-12 34.26 34.46 34.14 34.18 0.0M
2024-09-11 33.80 33.85 33.72 33.74 0.0M
2024-09-10 33.65 33.73 33.33 33.39 0.0M
2024-09-09 33.44 33.72 33.44 33.60 0.0M
2024-09-06 33.57 33.60 33.22 33.14 0.0M
2024-09-05 32.80 33.67 32.67 33.53 0.0M
2024-09-04 33.06 33.25 32.95 33.10 0.0M
2024-09-03 33.65 33.65 32.97 33.18 0.0M
2024-09-02 34.09 34.11 33.80 33.93 0.0M
2024-08-30 34.41 34.61 34.25 34.25 0.0M
2024-08-29 34.18 34.21 33.90 34.12 0.0M
2024-08-28 34.25 34.25 34.08 34.14 0.0M
2024-08-27 34.34 34.66 34.34 34.66 0.0M
2024-08-26 34.39 34.40 34.20 34.22 0.0M
2024-08-23 33.91 34.16 33.86 34.13 0.0M
2024-08-22 34.11 34.11 33.63 33.63 0.0M
2024-08-21 34.02 34.16 33.94 34.05 0.0M
2024-08-20 34.07 34.29 34.00 34.08 0.0M
2024-08-19 34.92 34.92 34.17 34.23 0.0M
2024-08-16 34.11 34.11 33.72 33.93 0.0M
2024-08-15 33.48 34.14 33.48 34.07 0.0M
2024-08-14 33.26 33.40 33.26 33.22 0.0M
2024-08-13 33.50 33.50 33.15 33.37 0.0M
2024-08-12 33.31 33.72 33.31 33.69 0.0M
2024-08-09 33.20 33.45 33.18 33.06 0.0M
2024-08-08 32.74 32.95 32.50 32.92 0.0M
2024-08-07 33.03 33.03 32.72 32.74 0.0M
2024-08-06 33.01 33.33 32.97 33.33 0.0M
2024-08-05 33.47 33.72 32.37 33.12 0.0M
2024-08-02 34.24 34.43 33.89 33.89 0.0M
2024-08-01 34.77 34.77 34.34 34.34 0.0M
2024-07-31 34.66 35.03 34.58 34.80 0.0M
2024-07-30 34.04 34.06 33.72 33.89 0.0M
2024-07-29 34.23 34.26 33.92 34.06 0.0M
2024-07-26 34.30 34.43 34.16 34.33 0.0M
2024-07-25 33.79 34.48 33.76 34.38 0.0M
2024-07-24 34.60 34.71 34.30 34.33 0.0M
2024-07-23 34.33 34.67 34.33 34.67 0.0M
2024-07-22 34.92 35.08 34.55 34.59 0.0M
2024-07-19 35.43 35.43 35.11 35.20 0.0M
2024-07-18 36.47 36.47 35.42 35.49 0.0M
2024-07-17 36.73 36.83 36.30 36.40 0.0M
2024-07-16 37.32 37.32 36.94 36.89 0.0M
2024-07-15 37.70 37.75 37.49 37.45 0.0M
2024-07-12 37.23 37.91 37.22 37.95 0.0M
2024-07-11 38.18 38.22 37.44 37.44 0.0M
2024-07-10 37.99 38.58 37.95 38.60 0.0M
2024-07-09 38.64 38.64 38.01 37.98 0.0M
2024-07-08 38.32 38.70 38.30 38.61 0.0M
2024-07-05 38.30 39.06 38.30 38.57 0.0M
2024-07-04 37.72 38.21 37.68 38.04 0.0M
2024-07-03 37.57 37.98 37.45 37.86 0.0M
2024-07-02 37.03 37.42 36.95 37.19 0.0M
2024-07-01 36.54 37.10 36.50 37.05 0.0M
2024-06-28 36.91 37.20 36.80 36.95 0.0M
2024-06-27 36.46 36.80 36.42 36.62 0.0M
2024-06-26 36.95 37.00 36.65 36.71 0.0M
2024-06-25 37.10 37.19 36.75 36.75 0.0M
2024-06-24 37.12 37.21 36.95 37.09 0.0M
2024-06-21 37.62 37.62 37.20 37.30 0.0M
2024-06-20 37.61 37.95 37.55 37.89 0.0M
2024-06-19 37.37 37.65 37.32 37.47 0.0M
2024-06-18 37.04 37.11 36.63 36.91 0.0M
2024-06-17 37.10 37.14 36.83 37.11 0.0M
2024-06-14 37.60 37.75 37.42 37.50 0.0M
2024-06-13 37.69 37.78 37.47 37.55 0.0M
2024-06-12 37.70 37.95 37.59 37.84 0.0M
2024-06-11 37.55 37.56 37.10 37.39 0.0M
2024-06-10 37.42 37.92 37.35 37.87 0.0M
2024-06-07 38.14 38.29 36.98 37.16 0.0M
2024-06-06 38.16 38.58 38.09 38.53 0.0M
2024-06-05 37.40 37.72 37.25 37.70 0.0M
2024-06-04 38.22 38.22 37.38 37.49 0.0M
2024-06-03 38.15 38.50 38.01 38.33 0.0M
2024-05-31 38.63 38.63 37.81 37.83 0.0M
2024-05-30 38.90 39.00 38.31 38.47 0.0M
2024-05-29 40.25 40.25 39.26 39.70 0.0M
2024-05-28 39.67 40.07 39.50 39.82 0.0M
2024-05-27 39.24 39.95 39.24 39.86 0.0M
2024-05-24 39.59 39.88 39.23 39.22 0.0M
2024-05-23 39.64 39.99 39.44 39.79 0.0M
2024-05-22 41.68 41.68 39.94 39.94 0.0M
2024-05-21 41.76 42.66 41.62 42.29 0.0M
2024-05-20 41.93 42.05 41.28 41.63 0.0M
2024-05-17 40.73 41.58 40.57 41.38 0.0M
2024-05-16 40.59 41.13 39.96 40.00 0.0M
2024-05-15 42.09 42.25 39.80 40.39 0.0M
2024-05-14 39.87 41.15 39.78 41.15 0.0M
2024-05-13 38.76 39.24 38.76 39.22 0.0M
2024-05-10 38.83 39.31 38.39 38.52 0.0M
2024-05-09 37.82 38.00 37.66 37.86 0.0M
2024-05-08 37.75 37.77 37.50 37.75 0.0M
2024-05-07 38.08 38.21 37.91 38.21 0.0M
2024-05-06 38.22 38.41 38.18 38.21 0.0M
2024-05-03 37.43 37.76 37.43 37.63 0.0M
2024-05-02 38.12 38.13 37.36 37.51 0.0M
2024-04-30 38.94 38.94 37.99 38.23 0.0M
2024-04-29 38.27 38.70 38.23 38.66 0.0M
2024-04-26 38.26 38.29 38.00 38.12 0.0M
2024-04-25 37.73 38.23 37.71 37.82 0.0M
2024-04-24 37.53 37.68 37.40 37.55 0.0M
2024-04-23 37.22 37.26 36.98 37.06 0.0M
2024-04-22 37.81 38.12 37.68 37.67 0.0M
2024-04-19 37.50 37.96 37.40 37.73 0.0M
2024-04-18 37.07 37.23 37.00 37.29 0.0M
2024-04-17 36.43 36.89 36.41 36.78 0.0M
2024-04-16 36.56 36.62 36.12 36.35 0.0M
2024-04-15 36.39 36.52 36.07 36.61 0.0M
2024-04-12 36.15 36.70 36.06 36.24 0.0M
2024-04-11 35.68 35.73 35.45 35.46 0.0M
2024-04-10 35.64 35.66 35.39 35.53 0.0M
2024-04-09 35.21 35.62 35.10 35.31 0.0M
2024-04-08 34.96 35.50 34.85 35.22 0.0M
2024-04-05 34.73 34.99 34.73 34.88 0.0M
2024-04-04 34.91 35.06 34.72 34.92 0.0M
2024-04-03 34.04 34.66 33.89 34.68 0.0M
2024-04-02 33.89 34.06 33.74 33.83 0.0M
2024-03-28 33.13 33.20 33.02 33.21 0.0M
2024-03-27 33.03 33.08 32.93 33.08 0.0M
2024-03-26 32.89 33.15 32.87 33.06 0.0M
2024-03-25 33.29 33.29 33.19 33.17 0.0M
2024-03-22 33.23 33.27 33.10 33.17 0.0M
2024-03-21 33.56 33.60 33.25 33.38 0.0M
2024-03-20 33.36 33.43 33.25 33.32 0.0M
2024-03-19 33.88 33.88 33.49 33.51 0.0M
2024-03-18 33.74 34.15 33.66 33.91 0.0M
2024-03-15 33.67 33.92 33.55 33.89 0.0M
2024-03-14 33.01 33.22 32.99 33.05 0.0M
2024-03-13 32.37 33.13 32.37 33.16 0.0M
2024-03-12 32.13 32.16 31.97 32.14 0.0M
2024-03-11 31.70 31.96 31.70 32.08 0.0M
2024-03-08 32.03 32.06 31.67 31.72 0.0M
2024-03-07 31.85 32.20 31.85 32.06 0.0M
2024-03-06 31.62 31.92 31.62 31.85 0.0M
2024-03-05 31.68 31.68 31.50 31.55 0.0M
2024-03-04 31.84 31.93 31.75 31.79 0.0M
2024-03-01 31.54 31.76 31.54 31.82 0.0M
2024-02-29 31.65 31.65 31.60 31.76 0.0M
2024-02-28 31.52 31.60 31.49 31.48 0.0M
2024-02-27 31.68 31.68 31.59 31.60 0.0M
2024-02-26 31.85 31.85 31.58 31.54 0.0M
2024-02-23 32.10 32.10 31.85 32.03 0.0M
2024-02-22 32.02 32.20 31.87 32.22 0.0M
2024-02-21 31.99 32.20 31.98 31.99 0.0M
2024-02-20 31.61 31.73 31.61 31.72 0.0M
2024-02-19 31.62 31.68 31.60 31.68 0.0M
2024-02-16 31.37 31.80 31.37 31.81 0.0M
2024-02-15 30.98 31.04 30.98 31.22 0.0M
2024-02-14 30.90 31.00 30.88 30.83 0.0M
2024-02-13 31.11 31.12 31.03 31.07 0.0M
2024-02-12 30.43 30.73 30.43 30.80 0.0M
2024-02-09 30.70 30.70 30.40 30.48 0.0M
2024-02-08 31.14 31.14 30.63 30.63 0.0M
2024-02-07 31.44 31.46 31.10 31.10 0.0M
2024-02-06 31.43 31.60 31.39 31.48 0.0M
2024-02-05 31.66 31.66 31.42 31.43 0.0M
2024-02-02 31.35 31.46 31.35 31.73 0.0M
2024-02-01 32.00 32.00 31.79 31.79 0.0M
2024-01-31 32.25 32.35 32.16 32.20 0.0M
2024-01-30 31.96 32.03 31.84 32.06 0.0M
2024-01-29 31.68 32.00 31.59 31.99 0.0M
2024-01-26 31.79 31.88 31.75 31.77 0.0M
2024-01-25 31.75 31.92 31.70 31.90 0.0M
2024-01-24 31.67 31.83 31.67 31.77 0.0M
2024-01-23 31.04 31.27 31.04 31.30 0.0M
2024-01-22 31.05 31.05 30.75 30.83 0.0M
2024-01-19 30.87 31.05 30.87 30.86 0.0M
2024-01-18 30.72 30.75 30.54 30.79 0.0M
2024-01-17 30.59 30.86 30.57 30.66 0.0M
2024-01-16 30.75 30.94 30.75 30.94 0.0M
2024-01-15 30.60 30.84 30.57 30.80 0.0M
2024-01-12 30.91 30.96 30.61 30.62 0.0M
2024-01-11 30.94 30.94 30.77 30.77 0.0M
2024-01-10 30.77 30.87 30.57 30.63 0.0M
2024-01-09 31.01 31.01 30.82 30.85 0.0M
2024-01-08 31.06 31.06 30.90 31.02 0.0M
2024-01-05 31.27 31.34 31.19 31.19 0.0M
2024-01-04 31.57 31.57 31.18 31.19 0.0M
2024-01-03 31.34 31.54 31.29 31.58 0.0M
2024-01-02 31.48 31.50 31.41 31.50 0.0M