La bourse est fermée

Copper May 24 (HG=F)

COMEX - COMEX Prix différé. Devise en USD
Ajouter à la liste dynamique
4,0115+0,0045 (+0,11 %)
À la clôture : 04:59PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20244,01954,01953,98204,00354,0035715
27 mars 20243,99554,00503,96903,99253,9925715
26 mars 20243,98003,99853,98003,99603,9960852
25 mars 20243,99954,02403,99004,00704,0070676
22 mars 20244,02054,02053,99003,99603,99601 056
21 mars 20244,08604,08604,03104,04654,0465867
20 mars 20244,06504,07754,02004,03854,0385776
19 mars 20244,11454,11454,05004,05854,0585978
18 mars 20244,10504,14604,09404,11454,1145950
15 mars 20244,04054,12054,03604,11254,1125822
14 mars 20244,05504,05504,01804,03704,0370861
13 mars 20243,92304,05603,92054,05254,0525828
12 mars 20243,93003,94003,89653,92503,9250775
11 mars 20243,88703,92303,88703,92253,9225691
08 mars 20243,91753,93203,87803,88503,8850693
07 mars 20243,87403,93103,87403,91953,91951 243
06 mars 20243,84003,89153,83753,87053,8705987
05 mars 20243,84653,86303,83803,84403,8440929
04 mars 20243,84503,88153,84353,85203,85201 136
01 mars 20243,83803,85803,80903,85503,85501 346
29 févr. 20243,82753,84653,82503,83453,83452 054
28 févr. 20243,83053,83253,80153,82753,82757 289
27 févr. 20243,82003,83103,82003,83103,831023 671
26 févr. 20243,84003,84003,82403,82403,8240515
23 févr. 20243,86053,88203,86053,88203,8820462
22 févr. 20243,89653,89753,86703,89753,8975255
21 févr. 20243,85703,87503,85603,87453,8745358
20 févr. 20243,86653,86653,86653,86653,8665392
16 févr. 20243,82653,84153,82653,83803,8380334
15 févr. 20243,73153,75753,73153,75653,7565273
14 févr. 20243,69953,70053,69953,70053,7005359
13 févr. 20243,73153,73303,70653,71403,7140197
12 févr. 20243,72103,72853,72103,72853,7285200
09 févr. 20243,69653,69653,68603,68603,6860324
08 févr. 20243,74253,74253,69203,70553,7055383
07 févr. 20243,78453,78453,73503,73753,7375351
06 févr. 20243,77653,79153,77653,78253,7825327
05 févr. 20243,80503,80503,76703,77203,7720372
02 févr. 20243,85003,85003,82153,82153,8215529
01 févr. 20243,89553,89553,84503,85253,8525695
31 janv. 20243,91103,93603,88503,90253,9025750
30 janv. 20243,86853,91453,85903,90653,9065562
29 janv. 20243,84003,87303,84003,87303,8730706
26 janv. 20243,86603,86953,85053,85053,8505632
25 janv. 20243,86253,86553,86003,86553,8655413
24 janv. 20243,80253,88503,79703,88253,8825523
23 janv. 20243,79603,79603,78553,79053,7905401
22 janv. 20243,76203,76753,76203,76403,7640493
19 janv. 20243,76253,78803,76253,78703,7870264
18 janv. 20243,72753,74503,72003,74503,7450289
17 janv. 20243,73503,74803,72953,73253,7325319
16 janv. 20243,76303,77503,76303,76653,7665295
12 janv. 20243,78703,79253,74003,74003,7400430
11 janv. 20243,79303,79353,77653,77653,7765292
10 janv. 20243,75803,78403,75803,78103,7810650
09 janv. 20243,78753,78803,74803,74853,7485409
08 janv. 20243,79703,81353,78003,79953,7995406
05 janv. 20243,83253,83953,79303,79453,7945413
04 janv. 20243,85503,85603,81153,83103,8310389
03 janv. 20243,83753,86203,82953,84753,8475395
02 janv. 20243,88253,90203,85603,86903,8690879
29 déc. 20233,91303,91303,87003,88053,8805349
28 déc. 20233,94903,94903,90303,91303,9130940
27 déc. 20233,92303,94353,92303,94353,94351 283
26 déc. 20233,92353,92703,89203,89553,8955525
22 déc. 20233,91453,91953,89203,89553,8955547
21 déc. 20233,90753,91553,90753,90853,9085781
20 déc. 20233,90153,92703,87403,90153,9015638
19 déc. 20233,90003,92003,89603,89603,8960701
18 déc. 20233,84803,84803,84803,84803,8480464
15 déc. 20233,87153,89103,86403,88503,8850853
14 déc. 20233,88503,89903,87003,88853,88851 003
13 déc. 20233,78803,83203,75503,78603,7860679
12 déc. 20233,78053,79703,77153,78603,7860808
11 déc. 20233,78403,78853,76753,78003,7800723
08 déc. 20233,78603,85103,78603,82003,8200421
07 déc. 20233,71603,78553,71603,78453,7845721
06 déc. 20233,77303,80903,71303,71653,7165551
05 déc. 20233,81203,82303,75903,77253,7725971
04 déc. 20233,89603,89653,81203,82053,8205963
01 déc. 20233,83753,91003,83003,90903,90902 050
30 nov. 20233,80003,84003,78453,82903,82902 571
29 nov. 20233,80803,82203,77303,78603,78606 653
28 nov. 20233,75503,80103,75503,80103,801032 871
27 nov. 20233,78153,78153,75503,76253,7625435
24 nov. 20233,76953,79653,76953,79653,7965373
23 nov. 20233,76953,77903,76953,77903,7790596
22 nov. 20233,78003,78003,76003,76653,7665596
21 nov. 20233,81053,81453,79803,81453,8145466
20 nov. 20233,75003,81253,74853,81253,8125377
17 nov. 20233,68653,73753,68653,73753,7375493
16 nov. 20233,69303,70453,69303,70453,7045338
15 nov. 20233,67853,72053,67553,71753,7175383
14 nov. 20233,70303,70303,68253,68253,6825762
13 nov. 20233,64403,66253,64403,66253,6625575
10 nov. 20233,62403,62453,58353,58353,5835493
09 nov. 20233,62003,64353,61003,63503,6350363
08 nov. 20233,64703,64703,62803,62803,6280435
07 nov. 20233,65853,67653,64003,67003,6700313
06 nov. 20233,70753,71003,70553,70953,7095368
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...